Fidelity D & D Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	54.00	55.50	53.19	53.89	53.89	-0.85%	153,872
Aug 4, 2026	53.00	55.00	53.00	54.35	54.35	0.76%	14,023
Aug 3, 2026	53.16	53.95	52.94	53.94	53.94	2.55%	7,298
Jul 31, 2026	52.85	53.19	51.60	52.60	52.60	0.27%	17,122
Jul 30, 2026	53.19	53.19	52.39	52.46	52.46	-1.09%	8,292
Jul 29, 2026	53.75	53.75	52.72	53.04	53.04	-0.02%	5,871
Jul 28, 2026	52.80	53.05	51.74	53.05	53.05	2.89%	4,408
Jul 27, 2026	50.78	52.64	50.78	51.56	51.56	0.02%	4,185
Jul 24, 2026	51.18	52.32	51.01	51.55	51.55	1.66%	5,450
Jul 23, 2026	51.59	51.59	49.37	50.71	50.71	-1.25%	6,682
Jul 22, 2026	50.33	51.35	49.75	51.35	51.35	-0.08%	11,868
Jul 21, 2026	50.82	51.39	50.52	51.39	51.39	0.43%	6,992
Jul 20, 2026	52.42	52.47	51.00	51.17	51.17	-2.48%	10,577
Jul 17, 2026	52.61	52.61	51.00	52.47	52.47	-0.46%	8,265
Jul 16, 2026	53.30	53.50	52.52	52.71	52.71	3.21%	7,140
Jul 15, 2026	51.68	52.25	50.90	51.07	51.07	0.14%	7,619
Jul 14, 2026	50.62	51.78	50.62	51.00	51.00	-0.41%	4,206
Jul 13, 2026	50.80	52.17	50.80	51.21	51.21	1.51%	4,594
Jul 10, 2026	50.65	51.10	50.45	50.45	50.45	-0.79%	3,487
Jul 9, 2026	50.40	50.85	50.35	50.85	50.85	1.17%	3,425
Jul 8, 2026	51.55	51.55	50.26	50.26	50.26	-2.54%	9,904
Jul 7, 2026	51.98	51.98	51.09	51.57	51.57	0.08%	3,729
Jul 6, 2026	53.09	53.09	51.35	51.53	51.53	-2.42%	15,521
Jul 2, 2026	53.21	53.51	52.75	52.81	52.81	-1.01%	8,519
Jul 1, 2026	51.72	53.43	51.72	53.35	53.35	3.75%	14,407
Jun 30, 2026	50.98	51.69	50.98	51.42	51.42	0.04%	9,538
Jun 29, 2026	51.87	52.50	51.13	51.40	51.40	-1.15%	11,667
Jun 26, 2026	50.52	52.00	50.41	52.00	52.00	2.69%	76,294
Jun 25, 2026	50.62	51.00	50.44	50.64	50.64	-0.16%	5,362
Jun 24, 2026	50.64	51.63	50.50	50.72	50.72	-0.18%	14,807
Jun 23, 2026	47.23	50.81	47.23	50.81	50.81	4.55%	17,648
Jun 22, 2026	48.93	49.52	48.29	48.60	48.60	-2.15%	10,401
Jun 18, 2026	48.71	49.78	48.50	49.67	49.67	4.15%	19,295
Jun 17, 2026	49.25	49.25	47.69	47.69	47.69	-2.61%	10,127
Jun 16, 2026	49.93	50.50	48.69	48.97	48.97	-1.55%	15,221
Jun 15, 2026	49.38	49.74	49.38	49.74	49.74	-0.42%	5,737
Jun 12, 2026	50.75	50.97	49.79	49.95	49.95	-0.51%	16,903
Jun 11, 2026	50.61	51.26	49.02	50.21	50.21	-0.74%	27,045
Jun 10, 2026	50.73	50.73	45.50	50.58	50.58	0.38%	9,124
Jun 9, 2026	48.99	50.39	48.18	50.39	50.39	3.68%	11,439
Jun 8, 2026	47.51	48.86	47.51	48.60	48.60	2.21%	8,973
Jun 5, 2026	46.58	47.78	45.69	47.55	47.55	1.21%	14,176
Jun 4, 2026	46.50	47.01	46.50	46.98	46.98	2.98%	5,186
Jun 3, 2026	46.50	46.50	45.50	45.62	45.62	-2.63%	10,522
Jun 2, 2026	45.90	46.85	45.90	46.85	46.85	1.34%	6,297
Jun 1, 2026	47.05	47.05	46.23	46.23	46.23	-1.03%	5,964
May 29, 2026	45.26	47.25	45.26	46.71	46.71	1.15%	17,642
May 28, 2026	46.05	46.58	46.05	46.18	46.18	-0.04%	12,440
May 27, 2026	45.52	46.34	45.50	46.20	46.20	1.03%	10,074
May 26, 2026	45.51	45.84	45.20	45.73	45.73	0.48%	10,958