Fidelity D & D Bancorp, Inc. (FDBC)
NASDAQ: FDBC · Real-Time Price · USD
52.40
+0.21 (0.40%)
Nov 4, 2024, 4:00 PM EST - Market closed
Fidelity D & D Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 51.85 | 53.00 | 51.57 | 52.40 | 52.40 | 0.40% | 6,599 |
| Nov 1, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | -0.59% | 1,995 |
| Oct 31, 2024 | 51.62 | 54.35 | 50.01 | 52.50 | 52.50 | -0.46% | 7,332 |
| Oct 30, 2024 | 51.37 | 54.27 | 50.24 | 52.74 | 52.74 | -1.09% | 10,605 |
| Oct 29, 2024 | 52.40 | 54.12 | 51.62 | 53.32 | 53.32 | 0.57% | 5,761 |
| Oct 28, 2024 | 50.41 | 53.02 | 50.41 | 53.02 | 53.02 | 4.99% | 4,114 |
| Oct 25, 2024 | 51.40 | 51.41 | 50.30 | 50.50 | 50.50 | -2.88% | 4,085 |
| Oct 24, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.60% | 1,602 |
| Oct 23, 2024 | 50.00 | 51.69 | 49.96 | 51.69 | 51.69 | 1.85% | 11,504 |
| Oct 22, 2024 | 51.21 | 51.21 | 50.75 | 50.75 | 50.75 | 0.30% | 2,515 |
| Oct 21, 2024 | 52.43 | 52.43 | 50.40 | 50.60 | 50.60 | -2.01% | 3,400 |
| Oct 18, 2024 | 53.94 | 54.22 | 51.56 | 51.64 | 51.64 | -3.75% | 26,078 |
| Oct 17, 2024 | 54.50 | 54.50 | 52.33 | 53.65 | 53.65 | -0.98% | 4,508 |
| Oct 16, 2024 | 53.56 | 54.18 | 52.75 | 54.18 | 54.18 | 5.04% | 13,236 |
| Oct 15, 2024 | 50.35 | 51.81 | 50.35 | 51.58 | 51.58 | 3.10% | 9,874 |
| Oct 14, 2024 | 50.09 | 50.60 | 50.02 | 50.03 | 50.03 | -1.28% | 2,217 |
| Oct 11, 2024 | 48.81 | 50.68 | 48.60 | 50.68 | 50.68 | 5.80% | 10,803 |
| Oct 10, 2024 | 48.07 | 48.51 | 47.31 | 47.90 | 47.90 | -1.34% | 10,373 |
| Oct 9, 2024 | 48.42 | 48.73 | 48.00 | 48.55 | 48.55 | 1.00% | 5,385 |
| Oct 8, 2024 | 47.31 | 48.07 | 46.84 | 48.07 | 48.07 | 1.18% | 3,557 |
| Oct 7, 2024 | 48.44 | 49.41 | 47.30 | 47.51 | 47.51 | -2.88% | 14,206 |
| Oct 4, 2024 | 47.52 | 48.92 | 47.52 | 48.92 | 48.92 | 3.18% | 3,311 |
| Oct 3, 2024 | 47.50 | 47.50 | 47.41 | 47.41 | 47.41 | -0.73% | 3,279 |
| Oct 2, 2024 | 47.74 | 47.76 | 47.74 | 47.76 | 47.76 | -1.14% | 1,920 |
| Oct 1, 2024 | 50.23 | 50.23 | 48.11 | 48.31 | 48.31 | -2.09% | 20,815 |
| Sep 30, 2024 | 49.36 | 49.56 | 49.34 | 49.34 | 49.34 | -0.92% | 2,369 |
| Sep 27, 2024 | 48.50 | 49.84 | 48.50 | 49.80 | 49.80 | 3.53% | 3,525 |
| Sep 26, 2024 | 49.22 | 49.38 | 47.95 | 48.10 | 48.10 | -1.03% | 9,485 |
| Sep 25, 2024 | 48.52 | 49.14 | 48.39 | 48.60 | 48.60 | -2.19% | 3,820 |
| Sep 24, 2024 | 49.67 | 50.06 | 48.98 | 49.69 | 49.69 | -0.22% | 11,756 |
| Sep 23, 2024 | 51.49 | 51.49 | 49.22 | 49.80 | 49.80 | -3.02% | 16,705 |
| Sep 20, 2024 | 54.12 | 54.44 | 51.24 | 51.35 | 51.35 | -7.39% | 30,903 |
| Sep 19, 2024 | 55.36 | 55.49 | 54.84 | 55.45 | 55.45 | 3.05% | 3,376 |
| Sep 18, 2024 | 53.67 | 55.20 | 52.43 | 53.81 | 53.81 | -1.10% | 13,538 |
| Sep 17, 2024 | 54.55 | 54.97 | 54.30 | 54.41 | 54.41 | -0.33% | 13,896 |
| Sep 16, 2024 | 54.74 | 54.75 | 54.11 | 54.59 | 54.59 | 0.53% | 6,906 |
| Sep 13, 2024 | 52.13 | 54.63 | 52.13 | 54.30 | 54.30 | 4.50% | 3,833 |
| Sep 12, 2024 | 51.01 | 52.00 | 51.01 | 51.96 | 51.96 | 2.97% | 4,383 |
| Sep 11, 2024 | 51.50 | 51.50 | 50.46 | 50.46 | 50.46 | -4.21% | 6,101 |
| Sep 10, 2024 | 52.54 | 56.00 | 51.28 | 52.68 | 52.68 | 1.52% | 3,747 |
| Sep 9, 2024 | 51.30 | 51.89 | 51.30 | 51.89 | 51.89 | 1.75% | 3,857 |
| Sep 6, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.49% | 2,629 |
| Sep 5, 2024 | 52.39 | 52.39 | 51.77 | 51.77 | 51.77 | -0.71% | 2,601 |
| Sep 4, 2024 | 51.51 | 52.14 | 51.51 | 52.14 | 52.14 | 0.40% | 2,167 |
| Sep 3, 2024 | 52.65 | 52.65 | 51.93 | 51.93 | 51.93 | -3.80% | 4,333 |
| Aug 30, 2024 | 52.75 | 53.98 | 52.75 | 53.98 | 53.98 | 2.14% | 2,105 |
| Aug 29, 2024 | 51.75 | 53.77 | 50.50 | 52.85 | 52.85 | 5.30% | 6,090 |
| Aug 28, 2024 | 49.38 | 50.19 | 49.38 | 50.19 | 50.19 | 1.13% | 2,511 |
| Aug 27, 2024 | 50.23 | 50.36 | 49.63 | 49.63 | 49.63 | -0.74% | 3,290 |
| Aug 26, 2024 | 50.19 | 50.23 | 50.00 | 50.00 | 50.00 | - | 2,805 |
| Aug 23, 2024 | 50.22 | 50.88 | 49.69 | 50.00 | 50.00 | 8.15% | 8,046 |
| Aug 22, 2024 | 46.47 | 46.47 | 46.23 | 46.23 | 46.23 | -0.30% | 1,557 |
| Aug 21, 2024 | 46.58 | 46.70 | 46.31 | 46.37 | 46.37 | -0.81% | 2,413 |
| Aug 20, 2024 | 47.61 | 47.61 | 46.69 | 46.75 | 46.75 | -3.39% | 3,884 |
| Aug 19, 2024 | 47.85 | 49.27 | 47.85 | 48.39 | 48.00 | 1.87% | 4,804 |
| Aug 16, 2024 | 45.89 | 47.50 | 45.89 | 47.50 | 47.12 | 3.51% | 2,532 |
| Aug 15, 2024 | 45.03 | 47.17 | 45.03 | 45.89 | 45.52 | 3.61% | 5,093 |
| Aug 14, 2024 | 44.34 | 45.29 | 44.23 | 44.29 | 43.93 | 0.32% | 6,017 |
| Aug 13, 2024 | 43.93 | 44.15 | 43.93 | 44.15 | 43.79 | 1.63% | 3,112 |
| Aug 12, 2024 | 44.13 | 45.30 | 43.44 | 43.44 | 43.09 | -1.23% | 21,654 |
| Aug 9, 2024 | 44.76 | 45.46 | 43.93 | 43.98 | 43.63 | -2.14% | 20,097 |
| Aug 8, 2024 | 43.43 | 45.00 | 43.34 | 44.94 | 44.58 | 4.63% | 16,485 |
| Aug 7, 2024 | 43.37 | 43.37 | 42.75 | 42.95 | 42.60 | 0.42% | 11,032 |
| Aug 6, 2024 | 42.32 | 43.86 | 42.32 | 42.77 | 42.43 | 1.33% | 12,646 |
| Aug 5, 2024 | 42.71 | 44.10 | 42.18 | 42.21 | 41.87 | -9.81% | 9,491 |
| Aug 2, 2024 | 48.40 | 50.44 | 46.44 | 46.80 | 46.42 | -7.31% | 8,117 |
| Aug 1, 2024 | 51.52 | 51.52 | 50.00 | 50.49 | 50.08 | -2.72% | 6,822 |
| Jul 31, 2024 | 52.30 | 53.74 | 51.90 | 51.90 | 51.48 | -1.01% | 11,497 |
| Jul 30, 2024 | 53.49 | 53.49 | 51.98 | 52.43 | 52.01 | -1.15% | 7,126 |
| Jul 29, 2024 | 55.50 | 55.50 | 53.04 | 53.04 | 52.61 | -4.45% | 5,090 |
| Jul 26, 2024 | 55.73 | 55.73 | 54.43 | 55.51 | 55.06 | 0.27% | 6,682 |
| Jul 25, 2024 | 55.87 | 56.04 | 54.50 | 55.36 | 54.91 | 1.91% | 19,336 |
| Jul 24, 2024 | 54.66 | 56.00 | 54.32 | 54.32 | 53.88 | -2.48% | 13,186 |
| Jul 23, 2024 | 53.30 | 56.48 | 51.16 | 55.70 | 55.25 | 3.07% | 22,173 |
| Jul 22, 2024 | 55.50 | 55.50 | 52.23 | 54.04 | 53.60 | -2.24% | 13,325 |
| Jul 19, 2024 | 55.90 | 55.98 | 51.43 | 55.28 | 54.83 | -1.25% | 12,787 |
| Jul 18, 2024 | 54.82 | 56.36 | 54.40 | 55.98 | 55.53 | 2.17% | 35,436 |
| Jul 17, 2024 | 54.84 | 55.00 | 53.57 | 54.79 | 54.35 | -0.02% | 10,455 |
| Jul 16, 2024 | 51.05 | 54.80 | 50.90 | 54.80 | 54.36 | 7.45% | 35,915 |
| Jul 15, 2024 | 47.78 | 51.16 | 47.76 | 51.00 | 50.59 | 7.08% | 11,932 |
| Jul 12, 2024 | 46.00 | 47.75 | 46.00 | 47.63 | 47.25 | 3.77% | 7,171 |
| Jul 11, 2024 | 42.94 | 45.96 | 42.94 | 45.90 | 45.53 | 9.05% | 14,795 |
| Jul 10, 2024 | 41.53 | 42.60 | 41.49 | 42.09 | 41.75 | -0.36% | 12,387 |
| Jul 9, 2024 | 41.94 | 42.69 | 41.57 | 42.24 | 41.90 | 1.10% | 15,350 |
| Jul 8, 2024 | 41.74 | 42.91 | 41.10 | 41.78 | 41.44 | 0.55% | 15,268 |
| Jul 5, 2024 | 43.81 | 45.70 | 41.55 | 41.55 | 41.22 | -4.15% | 11,038 |
| Jul 3, 2024 | 43.18 | 43.35 | 43.02 | 43.35 | 43.00 | -0.41% | 1,652 |
| Jul 2, 2024 | 43.79 | 43.79 | 42.23 | 43.53 | 43.18 | -0.53% | 2,940 |
| Jul 1, 2024 | 43.86 | 44.06 | 43.76 | 43.76 | 43.41 | -0.09% | 4,002 |
| Jun 28, 2024 | 42.85 | 43.80 | 42.00 | 43.80 | 43.45 | 2.10% | 56,843 |
| Jun 27, 2024 | 42.65 | 42.90 | 42.00 | 42.90 | 42.55 | 1.78% | 9,811 |
| Jun 26, 2024 | 43.04 | 43.04 | 42.00 | 42.15 | 41.81 | -1.66% | 10,141 |
| Jun 25, 2024 | 44.17 | 44.54 | 42.86 | 42.86 | 42.51 | -5.09% | 8,447 |
| Jun 24, 2024 | 44.81 | 45.16 | 44.81 | 45.16 | 44.80 | -0.11% | 1,804 |
| Jun 21, 2024 | 44.90 | 45.21 | 44.70 | 45.21 | 44.85 | 0.38% | 17,183 |
| Jun 20, 2024 | 43.88 | 45.04 | 43.88 | 45.04 | 44.68 | -0.90% | 4,158 |
| Jun 18, 2024 | 45.34 | 45.45 | 45.34 | 45.45 | 45.08 | -0.63% | 6,773 |
| Jun 17, 2024 | 43.87 | 45.74 | 43.87 | 45.74 | 45.37 | 1.62% | 3,258 |
| Jun 14, 2024 | 44.75 | 45.25 | 44.70 | 45.01 | 44.65 | -0.09% | 13,001 |
| Jun 13, 2024 | 45.32 | 45.45 | 45.05 | 45.05 | 44.69 | -1.70% | 5,122 |