Fidelity D & D Bancorp, Inc. (FDBC)
NASDAQ: FDBC · Real-Time Price · USD
44.79
+1.16 (2.66%)
At close: Oct 22, 2025, 4:00 PM EDT
44.79
0.00 (0.00%)
After-hours: Oct 22, 2025, 4:00 PM EDT
Fidelity D & D Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 43.00 | 44.10 | 43.00 | 43.89 | - | 0.60% | 1,953 |
| Oct 21, 2025 | 43.00 | 43.63 | 43.00 | 43.63 | 43.63 | 0.41% | 6,453 |
| Oct 20, 2025 | 42.81 | 43.60 | 42.81 | 43.45 | 43.45 | 1.47% | 5,397 |
| Oct 17, 2025 | 41.35 | 42.82 | 41.35 | 42.82 | 42.82 | 3.56% | 6,301 |
| Oct 16, 2025 | 42.67 | 42.67 | 41.35 | 41.35 | 41.35 | -3.64% | 5,805 |
| Oct 15, 2025 | 43.46 | 43.46 | 42.91 | 42.91 | 42.91 | -1.65% | 4,796 |
| Oct 14, 2025 | 42.51 | 43.63 | 39.87 | 43.63 | 43.63 | 1.92% | 4,719 |
| Oct 13, 2025 | 41.98 | 42.81 | 41.98 | 42.81 | 42.81 | 3.68% | 5,907 |
| Oct 10, 2025 | 43.85 | 43.85 | 41.25 | 41.29 | 41.29 | -4.16% | 10,540 |
| Oct 9, 2025 | 42.65 | 43.11 | 42.50 | 43.08 | 43.08 | -1.03% | 7,339 |
| Oct 8, 2025 | 42.89 | 43.53 | 42.89 | 43.53 | 43.53 | 0.28% | 4,118 |
| Oct 7, 2025 | 42.89 | 43.72 | 42.89 | 43.41 | 43.41 | -1.45% | 7,987 |
| Oct 6, 2025 | 43.99 | 44.50 | 43.95 | 44.05 | 44.05 | 0.96% | 6,290 |
| Oct 3, 2025 | 42.85 | 44.25 | 42.85 | 43.63 | 43.63 | 1.37% | 6,223 |
| Oct 2, 2025 | 43.46 | 43.46 | 43.04 | 43.04 | 43.04 | -1.28% | 6,464 |
| Oct 1, 2025 | 43.50 | 43.60 | 43.50 | 43.60 | 43.60 | -0.52% | 5,593 |
| Sep 30, 2025 | 43.47 | 43.83 | 43.47 | 43.83 | 43.83 | 1.22% | 6,126 |
| Sep 29, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -2.41% | 3,797 |
| Sep 26, 2025 | 44.00 | 44.46 | 44.00 | 44.37 | 44.37 | 0.18% | 4,075 |
| Sep 25, 2025 | 43.89 | 44.29 | 43.50 | 44.29 | 44.29 | 0.91% | 6,719 |
| Sep 24, 2025 | 44.00 | 44.17 | 43.89 | 43.89 | 43.89 | -0.70% | 3,856 |
| Sep 23, 2025 | 44.22 | 44.32 | 44.00 | 44.20 | 44.20 | 0.41% | 7,790 |
| Sep 22, 2025 | 44.67 | 44.67 | 43.91 | 44.02 | 44.02 | -0.16% | 10,877 |
| Sep 19, 2025 | 44.57 | 44.57 | 42.85 | 44.09 | 44.09 | -2.02% | 26,793 |
| Sep 18, 2025 | 44.35 | 46.69 | 44.35 | 45.00 | 45.00 | 0.36% | 10,911 |
| Sep 17, 2025 | 45.10 | 46.73 | 44.84 | 44.84 | 44.84 | -1.41% | 10,000 |
| Sep 16, 2025 | 45.90 | 46.41 | 45.00 | 45.48 | 45.48 | -1.00% | 32,807 |
| Sep 15, 2025 | 45.50 | 46.63 | 44.75 | 45.94 | 45.94 | -0.65% | 15,295 |
| Sep 12, 2025 | 46.45 | 47.04 | 45.82 | 46.24 | 46.24 | -2.30% | 3,525 |
| Sep 11, 2025 | 45.31 | 47.54 | 45.31 | 47.33 | 47.33 | 4.92% | 8,543 |
| Sep 10, 2025 | 45.21 | 45.29 | 44.88 | 45.11 | 45.11 | -0.09% | 4,980 |
| Sep 9, 2025 | 44.76 | 45.15 | 44.60 | 45.15 | 45.15 | 1.74% | 4,038 |
| Sep 8, 2025 | 43.96 | 44.59 | 43.65 | 44.38 | 44.38 | 0.98% | 5,271 |
| Sep 5, 2025 | 44.64 | 44.64 | 43.95 | 43.95 | 43.95 | -2.89% | 4,735 |
| Sep 4, 2025 | 45.04 | 45.26 | 45.04 | 45.26 | 45.26 | 1.89% | 3,566 |
| Sep 3, 2025 | 42.81 | 45.12 | 42.81 | 44.42 | 44.42 | 0.89% | 6,320 |
| Sep 2, 2025 | 42.24 | 44.55 | 42.24 | 44.03 | 44.03 | 0.87% | 8,012 |
| Aug 29, 2025 | 44.70 | 44.81 | 43.50 | 43.65 | 43.65 | -2.22% | 8,608 |
| Aug 28, 2025 | 44.20 | 44.69 | 44.20 | 44.64 | 44.64 | -1.15% | 2,226 |
| Aug 27, 2025 | 46.07 | 46.07 | 45.16 | 45.16 | 45.16 | -1.61% | 3,558 |
| Aug 26, 2025 | 44.93 | 46.99 | 44.39 | 45.90 | 45.90 | 3.12% | 5,139 |
| Aug 25, 2025 | 47.00 | 47.00 | 44.51 | 44.51 | 44.51 | -6.28% | 6,001 |
| Aug 22, 2025 | 44.00 | 47.49 | 44.00 | 47.49 | 47.49 | 10.19% | 8,124 |
| Aug 21, 2025 | 43.15 | 43.62 | 42.30 | 43.10 | 43.10 | -0.16% | 7,221 |
| Aug 20, 2025 | 42.42 | 43.45 | 42.00 | 43.17 | 43.17 | 2.93% | 7,738 |
| Aug 19, 2025 | 41.43 | 42.02 | 41.17 | 41.94 | 41.94 | 2.27% | 5,872 |
| Aug 18, 2025 | 41.00 | 41.09 | 40.46 | 41.01 | 41.01 | 0.32% | 4,848 |
| Aug 15, 2025 | 42.34 | 42.34 | 40.88 | 40.88 | 40.88 | -3.33% | 5,809 |
| Aug 14, 2025 | 42.36 | 43.13 | 42.01 | 42.29 | 41.88 | -0.80% | 6,771 |
| Aug 13, 2025 | 42.55 | 42.78 | 42.36 | 42.63 | 42.22 | 0.95% | 4,490 |