Fidelity D & D Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	53.25	54.14	53.25	54.14	54.14	0.82%	4,312
Nov 29, 2024	53.18	53.70	53.18	53.70	53.70	0.09%	2,449
Nov 27, 2024	53.75	53.75	53.02	53.65	53.65	-0.19%	6,295
Nov 26, 2024	54.72	54.72	53.75	53.75	53.75	-1.48%	3,603
Nov 25, 2024	55.43	55.50	54.40	54.56	54.56	0.59%	12,593
Nov 22, 2024	54.55	54.55	54.00	54.24	54.24	0.99%	7,087
Nov 21, 2024	54.87	54.87	53.71	53.71	53.71	0.41%	7,975
Nov 20, 2024	54.34	54.35	53.15	53.49	53.49	-1.40%	3,423
Nov 19, 2024	52.75	54.25	52.75	54.25	54.25	0.76%	3,979
Nov 18, 2024	54.50	55.40	53.50	53.84	53.84	-1.95%	33,867
Nov 15, 2024	56.05	56.05	54.91	54.91	54.91	-1.63%	3,811
Nov 14, 2024	55.68	55.82	55.60	55.82	55.42	0.52%	5,552
Nov 13, 2024	56.10	56.10	55.53	55.53	55.13	-1.26%	9,193
Nov 12, 2024	56.00	56.63	55.55	56.24	55.83	-0.41%	17,671
Nov 11, 2024	55.56	57.00	55.55	56.47	56.06	0.82%	19,317
Nov 8, 2024	56.89	57.43	55.89	56.01	55.61	-0.87%	16,375
Nov 7, 2024	59.02	59.02	56.33	56.50	56.09	-3.63%	30,276
Nov 6, 2024	56.00	61.21	55.34	58.63	58.21	6.70%	40,303
Nov 5, 2024	52.38	54.95	51.75	54.95	54.55	4.87%	11,426
Nov 4, 2024	51.85	53.00	51.57	52.40	52.02	0.40%	6,599
Nov 1, 2024	52.19	52.19	52.19	52.19	51.81	-0.59%	1,995
Oct 31, 2024	51.62	54.35	50.01	52.50	52.12	-0.46%	7,332
Oct 30, 2024	51.37	54.27	50.24	52.74	52.36	-1.09%	10,605
Oct 29, 2024	52.40	54.12	51.62	53.32	52.93	0.57%	5,761
Oct 28, 2024	50.41	53.02	50.41	53.02	52.64	4.99%	4,114
Oct 25, 2024	51.40	51.41	50.30	50.50	50.14	-2.88%	4,085
Oct 24, 2024	52.00	52.00	52.00	52.00	51.62	0.60%	1,602
Oct 23, 2024	50.00	51.69	49.96	51.69	51.32	1.85%	11,504
Oct 22, 2024	51.21	51.21	50.75	50.75	50.38	0.30%	2,515
Oct 21, 2024	52.43	52.43	50.40	50.60	50.23	-2.01%	3,400
Oct 18, 2024	53.94	54.22	51.56	51.64	51.27	-3.75%	26,078
Oct 17, 2024	54.50	54.50	52.33	53.65	53.26	-0.98%	4,508
Oct 16, 2024	53.56	54.18	52.75	54.18	53.79	5.04%	13,236
Oct 15, 2024	50.35	51.81	50.35	51.58	51.21	3.10%	9,874
Oct 14, 2024	50.09	50.60	50.02	50.03	49.67	-1.28%	2,217
Oct 11, 2024	48.81	50.68	48.60	50.68	50.31	5.80%	10,803
Oct 10, 2024	48.07	48.51	47.31	47.90	47.55	-1.34%	10,373
Oct 9, 2024	48.42	48.73	48.00	48.55	48.20	1.00%	5,385
Oct 8, 2024	47.31	48.07	46.84	48.07	47.72	1.18%	3,557
Oct 7, 2024	48.44	49.41	47.30	47.51	47.17	-2.88%	14,206
Oct 4, 2024	47.52	48.92	47.52	48.92	48.57	3.18%	3,311
Oct 3, 2024	47.50	47.50	47.41	47.41	47.07	-0.73%	3,279
Oct 2, 2024	47.74	47.76	47.74	47.76	47.42	-1.14%	1,920
Oct 1, 2024	50.23	50.23	48.11	48.31	47.96	-2.09%	20,815
Sep 30, 2024	49.36	49.56	49.34	49.34	48.98	-0.92%	2,369
Sep 27, 2024	48.50	49.84	48.50	49.80	49.44	3.53%	3,525
Sep 26, 2024	49.22	49.38	47.95	48.10	47.75	-1.03%	9,485
Sep 25, 2024	48.52	49.14	48.39	48.60	48.25	-2.19%	3,820
Sep 24, 2024	49.67	50.06	48.98	49.69	49.33	-0.22%	11,756
Sep 23, 2024	51.49	51.49	49.22	49.80	49.44	-3.02%	16,705
Sep 20, 2024	54.12	54.44	51.24	51.35	50.98	-7.39%	30,903
Sep 19, 2024	55.36	55.49	54.84	55.45	55.05	3.05%	3,376
Sep 18, 2024	53.67	55.20	52.43	53.81	53.42	-1.10%	13,538
Sep 17, 2024	54.55	54.97	54.30	54.41	54.02	-0.33%	13,896
Sep 16, 2024	54.74	54.75	54.11	54.59	54.20	0.53%	6,906
Sep 13, 2024	52.13	54.63	52.13	54.30	53.91	4.50%	3,833
Sep 12, 2024	51.01	52.00	51.01	51.96	51.58	2.97%	4,383
Sep 11, 2024	51.50	51.50	50.46	50.46	50.10	-4.21%	6,101
Sep 10, 2024	52.54	56.00	51.28	52.68	52.30	1.52%	3,747
Sep 9, 2024	51.30	51.89	51.30	51.89	51.52	1.75%	3,857
Sep 6, 2024	51.00	51.00	51.00	51.00	50.63	-1.49%	2,629
Sep 5, 2024	52.39	52.39	51.77	51.77	51.40	-0.71%	2,601
Sep 4, 2024	51.51	52.14	51.51	52.14	51.76	0.40%	2,167
Sep 3, 2024	52.65	52.65	51.93	51.93	51.55	-3.80%	4,333
Aug 30, 2024	52.75	53.98	52.75	53.98	53.59	2.14%	2,105
Aug 29, 2024	51.75	53.77	50.50	52.85	52.47	5.30%	6,090
Aug 28, 2024	49.38	50.19	49.38	50.19	49.83	1.13%	2,511
Aug 27, 2024	50.23	50.36	49.63	49.63	49.27	-0.74%	3,290
Aug 26, 2024	50.19	50.23	50.00	50.00	49.64	-	2,805
Aug 23, 2024	50.22	50.88	49.69	50.00	49.64	8.15%	8,046
Aug 22, 2024	46.47	46.47	46.23	46.23	45.90	-0.30%	1,557
Aug 21, 2024	46.58	46.70	46.31	46.37	46.04	-0.81%	2,413
Aug 20, 2024	47.61	47.61	46.69	46.75	46.41	-3.39%	3,884
Aug 19, 2024	47.85	49.27	47.85	48.39	47.65	1.87%	4,804
Aug 16, 2024	45.89	47.50	45.89	47.50	46.78	3.51%	2,532
Aug 15, 2024	45.03	47.17	45.03	45.89	45.19	3.61%	5,093
Aug 14, 2024	44.34	45.29	44.23	44.29	43.62	0.32%	6,017
Aug 13, 2024	43.93	44.15	43.93	44.15	43.48	1.63%	3,112
Aug 12, 2024	44.13	45.30	43.44	43.44	42.78	-1.23%	21,654
Aug 9, 2024	44.76	45.46	43.93	43.98	43.31	-2.14%	20,097
Aug 8, 2024	43.43	45.00	43.34	44.94	44.26	4.63%	16,485
Aug 7, 2024	43.37	43.37	42.75	42.95	42.30	0.42%	11,032
Aug 6, 2024	42.32	43.86	42.32	42.77	42.12	1.33%	12,646
Aug 5, 2024	42.71	44.10	42.18	42.21	41.57	-9.81%	9,491
Aug 2, 2024	48.40	50.44	46.44	46.80	46.09	-7.31%	8,117
Aug 1, 2024	51.52	51.52	50.00	50.49	49.72	-2.72%	6,822
Jul 31, 2024	52.30	53.74	51.90	51.90	51.11	-1.01%	11,497
Jul 30, 2024	53.49	53.49	51.98	52.43	51.63	-1.15%	7,126
Jul 29, 2024	55.50	55.50	53.04	53.04	52.23	-4.45%	5,090
Jul 26, 2024	55.73	55.73	54.43	55.51	54.66	0.27%	6,682
Jul 25, 2024	55.87	56.04	54.50	55.36	54.52	1.91%	19,336
Jul 24, 2024	54.66	56.00	54.32	54.32	53.49	-2.48%	13,186
Jul 23, 2024	53.30	56.48	51.16	55.70	54.85	3.07%	22,173
Jul 22, 2024	55.50	55.50	52.23	54.04	53.22	-2.24%	13,325
Jul 19, 2024	55.90	55.98	51.43	55.28	54.44	-1.25%	12,787
Jul 18, 2024	54.82	56.36	54.40	55.98	55.13	2.17%	35,436
Jul 17, 2024	54.84	55.00	53.57	54.79	53.96	-0.02%	10,455
Jul 16, 2024	51.05	54.80	50.90	54.80	53.97	7.45%	35,915
Jul 15, 2024	47.78	51.16	47.76	51.00	50.22	7.08%	11,932
Jul 12, 2024	46.00	47.75	46.00	47.63	46.90	3.77%	7,171