Fidelity D & D Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	43.46	44.19	42.69	43.64	43.64	1.99%	8,396
Mar 27, 2026	42.98	43.07	42.12	42.79	42.79	-1.25%	7,138
Mar 26, 2026	43.09	43.53	43.09	43.33	43.33	-0.51%	3,568
Mar 25, 2026	43.44	43.55	43.41	43.55	43.55	0.07%	3,891
Mar 24, 2026	43.46	43.84	43.46	43.52	43.52	-1.78%	6,882
Mar 23, 2026	43.13	44.33	43.12	44.31	44.31	5.00%	6,696
Mar 20, 2026	43.82	43.82	42.20	42.20	42.20	-3.98%	16,392
Mar 19, 2026	41.21	43.95	41.21	43.95	43.95	0.71%	8,275
Mar 18, 2026	42.87	43.75	42.50	43.64	43.64	0.55%	20,152
Mar 17, 2026	43.75	43.75	43.25	43.40	43.40	-0.41%	14,789
Mar 16, 2026	43.00	43.58	43.00	43.58	43.58	1.49%	3,554
Mar 13, 2026	43.59	43.78	42.71	42.94	42.94	-0.95%	8,731
Mar 12, 2026	42.75	44.28	42.75	43.35	43.35	0.84%	5,855
Mar 11, 2026	43.20	44.38	42.99	42.99	42.99	-1.69%	5,824
Mar 10, 2026	43.26	46.00	43.26	43.73	43.73	1.46%	7,484
Mar 9, 2026	43.46	43.56	42.08	43.10	43.10	-1.06%	5,413
Mar 6, 2026	43.07	43.90	42.50	43.56	43.56	0.11%	8,768
Mar 5, 2026	44.54	44.54	43.51	43.51	43.51	-3.76%	4,854
Mar 4, 2026	44.54	45.77	44.54	45.21	45.21	-	5,279
Mar 3, 2026	44.09	45.21	44.09	45.21	45.21	0.71%	5,200
Mar 2, 2026	43.86	45.17	43.86	44.89	44.89	2.37%	7,283
Feb 27, 2026	44.98	44.98	43.72	43.85	43.85	-3.63%	8,430
Feb 26, 2026	46.18	46.18	45.49	45.50	45.50	-1.47%	4,279
Feb 25, 2026	45.75	46.25	45.75	46.18	46.18	0.41%	3,703
Feb 24, 2026	45.91	46.24	45.91	45.99	45.99	1.57%	2,972
Feb 23, 2026	45.09	45.70	44.97	45.28	45.28	-0.37%	8,578
Feb 20, 2026	45.21	45.76	45.00	45.45	45.45	0.53%	5,306
Feb 19, 2026	45.26	45.57	45.00	45.21	45.21	0.22%	5,439
Feb 18, 2026	46.26	46.26	45.00	45.11	45.11	-2.13%	6,601
Feb 17, 2026	46.59	46.68	45.69	46.09	46.09	-0.73%	4,724
Feb 13, 2026	44.69	46.70	44.69	46.43	46.43	0.72%	5,697
Feb 12, 2026	45.73	46.23	45.73	46.10	45.67	-0.86%	3,996
Feb 11, 2026	46.62	46.62	46.42	46.50	46.07	-0.39%	3,836
Feb 10, 2026	47.50	47.52	46.68	46.68	46.24	-1.68%	5,897
Feb 9, 2026	47.65	47.95	47.30	47.48	47.04	0.34%	5,569
Feb 6, 2026	48.51	48.51	47.32	47.32	46.88	-1.44%	11,945
Feb 5, 2026	43.50	48.69	43.50	48.01	47.56	1.39%	5,225
Feb 4, 2026	47.99	48.34	47.14	47.35	46.91	0.04%	5,871
Feb 3, 2026	46.50	47.33	45.88	47.33	46.89	1.78%	9,405
Feb 2, 2026	44.60	46.50	44.60	46.50	46.07	4.03%	12,106
Jan 30, 2026	43.62	45.00	43.38	44.70	44.28	1.09%	9,436
Jan 29, 2026	42.31	44.22	42.00	44.22	43.81	3.49%	5,763
Jan 28, 2026	43.68	43.68	42.00	42.73	42.33	-2.17%	10,848
Jan 27, 2026	44.12	44.12	43.58	43.68	43.27	-0.93%	3,404
Jan 26, 2026	44.10	44.10	43.23	44.09	43.68	-0.02%	6,976
Jan 23, 2026	44.98	44.98	44.00	44.10	43.69	-2.73%	3,441
Jan 22, 2026	45.46	45.81	45.18	45.34	44.92	-1.37%	4,719
Jan 21, 2026	44.00	45.97	44.00	45.97	45.54	5.39%	7,968
Jan 20, 2026	43.09	44.15	43.01	43.62	43.21	-0.86%	6,698
Jan 16, 2026	43.76	44.25	43.76	44.00	43.59	0.09%	6,211