Fidelity D & D Bancorp, Inc. (FDBC)
NASDAQ: FDBC · Real-Time Price · USD
47.55
+0.57 (1.21%)
At close: Jun 5, 2026, 4:00 PM EDT
48.39
+0.84 (1.77%)
After-hours: Jun 5, 2026, 5:17 PM EDT
Fidelity D & D Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 46.58 | 47.78 | 45.69 | 47.55 | 47.55 | 1.21% | 14,175 |
| 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% | 17,620 |
| 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% | 10,055 |
| May 26, 2026 | 45.51 | 45.84 | 45.20 | 45.73 | 45.73 | 0.48% | 10,958 |
| May 22, 2026 | 45.16 | 45.51 | 45.16 | 45.51 | 45.51 | 0.62% | 6,304 |
| May 21, 2026 | 44.95 | 45.25 | 44.80 | 45.23 | 45.23 | -0.24% | 6,527 |
| May 20, 2026 | 44.47 | 45.50 | 44.47 | 45.34 | 45.34 | 1.09% | 10,081 |
| May 19, 2026 | 45.92 | 45.94 | 45.02 | 45.28 | 44.85 | -0.37% | 5,224 |
| May 18, 2026 | 45.10 | 45.45 | 45.10 | 45.45 | 45.02 | 1.68% | 3,787 |
| May 15, 2026 | 44.70 | 45.22 | 44.70 | 44.70 | 44.28 | -0.84% | 7,515 |
| May 14, 2026 | 45.38 | 45.64 | 44.31 | 45.08 | 44.65 | -0.70% | 32,394 |
| May 13, 2026 | 45.08 | 45.63 | 45.01 | 45.40 | 44.97 | 0.27% | 5,324 |
| May 12, 2026 | 45.64 | 45.64 | 45.01 | 45.28 | 44.85 | 0.60% | 4,021 |
| May 11, 2026 | 46.17 | 46.17 | 45.00 | 45.01 | 44.58 | -1.94% | 2,484 |
| May 8, 2026 | 45.94 | 46.12 | 45.80 | 45.90 | 45.46 | -0.43% | 4,971 |
| May 7, 2026 | 45.66 | 46.20 | 45.53 | 46.10 | 45.66 | 1.88% | 6,997 |
| May 6, 2026 | 45.05 | 45.93 | 45.04 | 45.25 | 44.82 | -0.96% | 5,237 |
| May 5, 2026 | 46.19 | 46.37 | 45.13 | 45.69 | 45.26 | 0.51% | 9,506 |
| May 4, 2026 | 45.50 | 45.76 | 45.01 | 45.46 | 45.03 | -0.98% | 7,383 |
| May 1, 2026 | 45.01 | 45.91 | 45.01 | 45.91 | 45.47 | 1.82% | 2,638 |
| Apr 30, 2026 | 44.16 | 46.05 | 44.16 | 45.09 | 44.66 | 1.44% | 11,058 |
| Apr 29, 2026 | 45.41 | 45.41 | 44.45 | 44.45 | 44.03 | -2.63% | 3,842 |
| Apr 28, 2026 | 46.58 | 46.58 | 45.65 | 45.65 | 45.22 | -0.22% | 4,977 |
| Apr 27, 2026 | 45.77 | 46.15 | 44.32 | 45.75 | 45.32 | -0.61% | 6,511 |
| Apr 24, 2026 | 45.80 | 46.03 | 45.17 | 46.03 | 45.59 | -0.24% | 2,944 |
| Apr 23, 2026 | 44.35 | 46.20 | 44.24 | 46.14 | 45.70 | 1.21% | 4,991 |
| Apr 22, 2026 | 45.70 | 45.70 | 45.13 | 45.59 | 45.16 | 0.26% | 4,766 |
| Apr 21, 2026 | 45.43 | 45.67 | 45.43 | 45.47 | 45.04 | -0.72% | 5,489 |
| Apr 20, 2026 | 44.95 | 45.81 | 44.95 | 45.80 | 45.37 | 0.31% | 8,121 |
| Apr 17, 2026 | 44.48 | 45.66 | 44.26 | 45.66 | 45.23 | 3.77% | 8,957 |
| Apr 16, 2026 | 45.09 | 45.09 | 43.99 | 44.00 | 43.58 | -1.74% | 6,108 |
| Apr 15, 2026 | 45.44 | 45.44 | 44.64 | 44.78 | 44.35 | -0.11% | 4,632 |
| Apr 14, 2026 | 41.01 | 45.12 | 41.01 | 44.83 | 44.40 | -0.47% | 4,883 |
| Apr 13, 2026 | 45.59 | 46.07 | 44.84 | 45.04 | 44.61 | -2.07% | 7,997 |
| Apr 10, 2026 | 45.56 | 45.99 | 45.46 | 45.99 | 45.55 | -1.27% | 4,091 |
| Apr 9, 2026 | 42.90 | 46.58 | 42.90 | 46.58 | 46.14 | 1.59% | 10,157 |
| Apr 8, 2026 | 45.86 | 46.36 | 43.75 | 45.85 | 45.41 | 2.83% | 10,938 |
| Apr 7, 2026 | 43.75 | 44.59 | 43.75 | 44.59 | 44.17 | 2.04% | 5,859 |
| Apr 6, 2026 | 43.06 | 43.73 | 43.06 | 43.70 | 43.29 | 0.09% | 5,753 |
| Apr 2, 2026 | 42.80 | 44.42 | 42.80 | 43.66 | 43.25 | 0.69% | 5,457 |
| Apr 1, 2026 | 41.58 | 43.75 | 41.58 | 43.36 | 42.95 | 0.18% | 4,643 |
| Mar 31, 2026 | 43.75 | 43.80 | 43.28 | 43.28 | 42.87 | -0.82% | 4,141 |
| Mar 30, 2026 | 43.46 | 44.19 | 42.69 | 43.64 | 43.23 | 1.99% | 8,396 |
| Mar 27, 2026 | 42.98 | 43.07 | 42.12 | 42.79 | 42.38 | -1.25% | 7,138 |
| Mar 26, 2026 | 43.09 | 43.53 | 43.09 | 43.33 | 42.92 | -0.51% | 3,568 |