Fidelity D & D Bancorp, Inc. (FDBC)
NASDAQ: FDBC · Real-Time Price · USD
42.86
+1.25 (3.00%)
Apr 1, 2025, 3:49 PM EDT - Market open
Fidelity D & D Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 42.25 | 42.70 | 42.14 | 42.70 | - | 2.62% | 2,836 |
| Mar 31, 2025 | 41.50 | 42.10 | 40.60 | 41.61 | 41.61 | -2.05% | 8,121 |
| Mar 28, 2025 | 42.99 | 42.99 | 42.21 | 42.48 | 42.48 | -1.87% | 3,498 |
| Mar 27, 2025 | 43.96 | 43.96 | 43.03 | 43.29 | 43.29 | -0.85% | 5,720 |
| Mar 26, 2025 | 43.42 | 43.79 | 43.30 | 43.66 | 43.66 | -0.18% | 5,652 |
| Mar 25, 2025 | 43.96 | 43.96 | 43.20 | 43.74 | 43.74 | -1.84% | 3,112 |
| Mar 24, 2025 | 44.15 | 44.56 | 43.18 | 44.56 | 44.56 | 2.84% | 5,187 |
| Mar 21, 2025 | 43.31 | 43.90 | 42.90 | 43.33 | 43.33 | -1.77% | 20,626 |
| Mar 20, 2025 | 43.90 | 44.11 | 43.49 | 44.11 | 44.11 | -0.54% | 2,713 |
| Mar 19, 2025 | 42.93 | 44.35 | 42.93 | 44.35 | 44.35 | 3.31% | 2,981 |
| Mar 18, 2025 | 41.80 | 43.37 | 41.80 | 42.93 | 42.93 | 1.92% | 11,278 |
| Mar 17, 2025 | 42.10 | 42.12 | 42.10 | 42.12 | 42.12 | -1.66% | 3,223 |
| Mar 14, 2025 | 42.38 | 42.89 | 42.30 | 42.83 | 42.83 | 2.56% | 5,056 |
| Mar 13, 2025 | 42.73 | 43.00 | 41.76 | 41.76 | 41.76 | -2.66% | 6,703 |
| Mar 12, 2025 | 43.66 | 44.25 | 42.90 | 42.90 | 42.90 | -1.38% | 14,600 |
| Mar 11, 2025 | 43.25 | 43.95 | 43.25 | 43.50 | 43.50 | 1.05% | 6,249 |
| Mar 10, 2025 | 43.53 | 44.40 | 42.65 | 43.05 | 43.05 | -2.14% | 10,064 |
| Mar 7, 2025 | 44.10 | 44.10 | 43.99 | 43.99 | 43.99 | 0.11% | 5,982 |
| Mar 6, 2025 | 42.82 | 43.94 | 42.82 | 43.94 | 43.94 | 1.67% | 3,742 |
| Mar 5, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | -0.25% | 4,111 |
| Mar 4, 2025 | 43.21 | 44.02 | 43.10 | 43.33 | 43.33 | -1.28% | 7,845 |
| Mar 3, 2025 | 44.20 | 44.20 | 43.89 | 43.89 | 43.89 | -2.14% | 8,405 |
| Feb 28, 2025 | 44.85 | 44.85 | 44.82 | 44.85 | 44.85 | 3.27% | 4,108 |
| Feb 27, 2025 | 44.08 | 45.00 | 43.40 | 43.43 | 43.43 | -1.39% | 4,684 |
| Feb 26, 2025 | 44.10 | 44.81 | 44.04 | 44.04 | 44.04 | -0.65% | 5,657 |
| Feb 25, 2025 | 43.80 | 44.98 | 43.80 | 44.33 | 44.33 | 2.19% | 7,846 |
| Feb 24, 2025 | 43.40 | 43.40 | 43.38 | 43.38 | 43.38 | -0.16% | 3,962 |
| Feb 21, 2025 | 44.23 | 44.25 | 43.43 | 43.45 | 43.45 | 0.56% | 7,442 |
| Feb 20, 2025 | 45.00 | 45.00 | 43.21 | 43.21 | 43.21 | -3.09% | 5,709 |
| Feb 19, 2025 | 44.26 | 44.59 | 44.26 | 44.59 | 44.59 | -1.11% | 3,509 |
| Feb 18, 2025 | 44.05 | 45.25 | 44.05 | 45.09 | 45.09 | 1.30% | 5,420 |
| Feb 14, 2025 | 45.09 | 45.09 | 44.51 | 44.51 | 44.51 | -1.37% | 1,579 |
| Feb 13, 2025 | 44.43 | 45.13 | 44.43 | 45.13 | 44.73 | 0.51% | 5,624 |
| Feb 12, 2025 | 45.50 | 45.50 | 44.90 | 44.90 | 44.50 | -3.65% | 4,962 |
| Feb 11, 2025 | 44.76 | 46.60 | 44.76 | 46.60 | 46.19 | 2.44% | 10,606 |
| Feb 10, 2025 | 45.49 | 46.62 | 45.01 | 45.49 | 45.09 | -0.59% | 7,919 |
| Feb 7, 2025 | 48.22 | 48.22 | 45.76 | 45.76 | 45.35 | -6.27% | 8,287 |
| Feb 6, 2025 | 46.00 | 48.82 | 46.00 | 48.82 | 48.39 | 5.83% | 9,274 |
| Feb 5, 2025 | 44.76 | 46.13 | 44.76 | 46.13 | 45.72 | 2.28% | 5,663 |
| Feb 4, 2025 | 43.55 | 45.10 | 43.55 | 45.10 | 44.70 | 2.31% | 4,221 |
| Feb 3, 2025 | 42.77 | 44.25 | 42.65 | 44.08 | 43.69 | -1.61% | 9,304 |
| Jan 31, 2025 | 44.42 | 44.80 | 43.50 | 44.80 | 44.40 | 0.49% | 14,220 |
| Jan 30, 2025 | 44.43 | 44.62 | 44.43 | 44.58 | 44.18 | 1.48% | 3,460 |
| Jan 29, 2025 | 44.00 | 44.00 | 43.81 | 43.93 | 43.54 | -1.50% | 2,406 |
| Jan 28, 2025 | 44.63 | 44.63 | 44.60 | 44.60 | 44.20 | 0.93% | 4,216 |
| Jan 27, 2025 | 43.14 | 44.19 | 43.14 | 44.19 | 43.80 | 2.34% | 5,005 |
| Jan 24, 2025 | 44.00 | 44.00 | 43.18 | 43.18 | 42.80 | -1.48% | 3,273 |
| Jan 23, 2025 | 42.77 | 44.38 | 42.77 | 43.83 | 43.44 | 0.34% | 7,762 |
| Jan 22, 2025 | 43.86 | 44.00 | 43.05 | 43.68 | 43.29 | -2.63% | 10,562 |
| Jan 21, 2025 | 42.90 | 44.86 | 42.90 | 44.86 | 44.46 | 3.10% | 5,420 |