Fidelity D & D Bancorp, Inc. (FDBC)
NASDAQ: FDBC · Real-Time Price · USD
44.25
-0.73 (-1.62%)
Nov 14, 2025, 1:55 PM EST - Market open
Fidelity D & D Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 43.51 | 43.61 | 43.46 | 43.51 | - | -3.27% | 2,419 |
| Nov 13, 2025 | 44.16 | 45.00 | 44.16 | 44.98 | 44.98 | 0.56% | 7,993 |
| Nov 12, 2025 | 45.00 | 45.33 | 44.61 | 44.73 | 44.73 | -0.56% | 8,903 |
| Nov 11, 2025 | 44.71 | 44.99 | 44.39 | 44.98 | 44.98 | 1.58% | 3,683 |
| Nov 10, 2025 | 43.85 | 44.51 | 43.85 | 44.28 | 44.28 | 0.14% | 5,966 |
| Nov 7, 2025 | 43.50 | 44.27 | 43.50 | 44.22 | 44.22 | 1.12% | 5,486 |
| Nov 6, 2025 | 44.00 | 44.00 | 43.38 | 43.73 | 43.73 | -1.95% | 5,822 |
| Nov 5, 2025 | 43.50 | 44.60 | 43.29 | 44.60 | 44.60 | 2.46% | 6,738 |
| Nov 4, 2025 | 44.00 | 44.00 | 43.53 | 43.53 | 43.53 | -0.37% | 3,967 |
| Nov 3, 2025 | 43.60 | 43.69 | 43.43 | 43.69 | 43.69 | 0.02% | 4,244 |
| Oct 31, 2025 | 43.58 | 43.73 | 43.34 | 43.68 | 43.68 | 0.18% | 5,008 |
| Oct 30, 2025 | 43.40 | 43.60 | 43.39 | 43.60 | 43.60 | 1.09% | 4,702 |
| Oct 29, 2025 | 43.76 | 44.84 | 43.13 | 43.13 | 43.13 | -2.66% | 6,063 |
| Oct 28, 2025 | 44.80 | 44.80 | 43.15 | 44.31 | 44.31 | -0.83% | 5,712 |
| Oct 27, 2025 | 44.75 | 45.00 | 43.86 | 44.68 | 44.68 | -0.16% | 7,470 |
| Oct 24, 2025 | 44.43 | 44.75 | 44.43 | 44.75 | 44.75 | 0.88% | 5,533 |
| Oct 23, 2025 | 45.00 | 45.00 | 44.00 | 44.36 | 44.36 | -0.96% | 9,041 |
| Oct 22, 2025 | 43.00 | 44.79 | 43.00 | 44.79 | 44.79 | 2.66% | 8,215 |
| 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 |