Fidelity D & D Bancorp, Inc. (FDBC)
NASDAQ: FDBC · Real-Time Price · USD
53.39
-0.24 (-0.45%)
Aug 26, 2026, 4:00 PM EDT - Market closed
Fidelity D & D Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 53.95 | 54.00 | 53.39 | 53.39 | 53.39 | -0.45% | 5,685 |
| Aug 25, 2026 | 53.89 | 54.07 | 53.63 | 53.63 | 53.63 | -0.65% | 4,468 |
| Aug 24, 2026 | 53.63 | 54.63 | 53.53 | 53.98 | 53.98 | 0.65% | 4,296 |
| Aug 21, 2026 | 54.42 | 54.42 | 53.63 | 53.63 | 53.63 | -1.29% | 5,545 |
| Aug 20, 2026 | 54.81 | 54.88 | 53.70 | 54.33 | 54.33 | 0.15% | 6,662 |
| Aug 19, 2026 | 54.85 | 54.95 | 54.25 | 54.25 | 54.25 | -1.74% | 4,586 |
| Aug 18, 2026 | 54.78 | 55.22 | 54.60 | 55.21 | 55.21 | 1.45% | 4,674 |
| Aug 17, 2026 | 55.13 | 55.78 | 54.42 | 54.42 | 54.42 | -2.37% | 7,433 |
| Aug 14, 2026 | 55.40 | 56.14 | 54.09 | 55.74 | 55.74 | 1.81% | 8,630 |
| Aug 13, 2026 | 54.79 | 56.00 | 54.05 | 55.18 | 54.75 | -0.49% | 16,980 |
| Aug 12, 2026 | 54.27 | 55.50 | 54.27 | 55.45 | 55.02 | 2.12% | 7,839 |
| Aug 11, 2026 | 53.80 | 55.14 | 53.80 | 54.30 | 53.88 | 1.90% | 11,837 |
| Aug 10, 2026 | 54.00 | 54.25 | 53.02 | 53.29 | 52.87 | -2.26% | 8,854 |
| Aug 7, 2026 | 53.41 | 54.52 | 53.26 | 54.52 | 54.10 | 1.15% | 5,288 |
| Aug 6, 2026 | 54.54 | 55.50 | 53.49 | 53.90 | 53.48 | 0.02% | 7,504 |
| Aug 5, 2026 | 54.00 | 55.50 | 53.19 | 53.89 | 53.47 | -0.85% | 153,873 |
| Aug 4, 2026 | 53.00 | 55.00 | 53.00 | 54.35 | 53.93 | 0.76% | 14,023 |
| Aug 3, 2026 | 53.16 | 53.95 | 52.94 | 53.94 | 53.52 | 2.55% | 7,894 |
| Jul 31, 2026 | 52.85 | 53.19 | 51.60 | 52.60 | 52.19 | 0.27% | 17,122 |
| Jul 30, 2026 | 53.19 | 53.19 | 52.39 | 52.46 | 52.05 | -1.09% | 8,292 |
| Jul 29, 2026 | 53.75 | 53.75 | 52.72 | 53.04 | 52.63 | -0.02% | 5,871 |
| Jul 28, 2026 | 52.80 | 53.05 | 51.74 | 53.05 | 52.64 | 2.89% | 4,408 |
| Jul 27, 2026 | 50.78 | 52.64 | 50.78 | 51.56 | 51.16 | 0.02% | 4,185 |
| Jul 24, 2026 | 51.18 | 52.32 | 51.01 | 51.55 | 51.15 | 1.66% | 5,450 |
| Jul 23, 2026 | 51.59 | 51.59 | 49.37 | 50.71 | 50.31 | -1.25% | 6,682 |
| Jul 22, 2026 | 50.33 | 51.35 | 49.75 | 51.35 | 50.95 | -0.08% | 11,868 |
| Jul 21, 2026 | 50.82 | 51.39 | 50.52 | 51.39 | 50.99 | 0.43% | 6,992 |
| Jul 20, 2026 | 52.42 | 52.47 | 51.00 | 51.17 | 50.77 | -2.48% | 10,577 |
| Jul 17, 2026 | 52.61 | 52.61 | 51.00 | 52.47 | 52.06 | -0.46% | 8,265 |
| Jul 16, 2026 | 53.30 | 53.50 | 52.52 | 52.71 | 52.30 | 3.21% | 7,140 |
| Jul 15, 2026 | 51.68 | 52.25 | 50.90 | 51.07 | 50.67 | 0.14% | 7,619 |
| Jul 14, 2026 | 50.62 | 51.78 | 50.62 | 51.00 | 50.60 | -0.41% | 4,206 |
| Jul 13, 2026 | 50.80 | 52.17 | 50.80 | 51.21 | 50.81 | 1.51% | 4,594 |
| Jul 10, 2026 | 50.65 | 51.10 | 50.45 | 50.45 | 50.06 | -0.79% | 3,487 |
| Jul 9, 2026 | 50.40 | 50.85 | 50.35 | 50.85 | 50.45 | 1.17% | 3,425 |
| Jul 8, 2026 | 51.55 | 51.55 | 50.26 | 50.26 | 49.87 | -2.54% | 9,904 |
| Jul 7, 2026 | 51.98 | 51.98 | 51.09 | 51.57 | 51.17 | 0.08% | 3,729 |
| Jul 6, 2026 | 53.09 | 53.09 | 51.35 | 51.53 | 51.13 | -2.42% | 15,521 |
| Jul 2, 2026 | 53.21 | 53.51 | 52.75 | 52.81 | 52.40 | -1.01% | 8,519 |
| Jul 1, 2026 | 51.72 | 53.43 | 51.72 | 53.35 | 52.93 | 3.75% | 14,407 |
| Jun 30, 2026 | 50.98 | 51.69 | 50.98 | 51.42 | 51.02 | 0.04% | 9,538 |
| Jun 29, 2026 | 51.87 | 52.50 | 51.13 | 51.40 | 51.00 | -1.15% | 11,667 |
| Jun 26, 2026 | 50.52 | 52.00 | 50.41 | 52.00 | 51.59 | 2.69% | 76,294 |
| Jun 25, 2026 | 50.62 | 51.00 | 50.44 | 50.64 | 50.25 | -0.16% | 5,362 |
| Jun 24, 2026 | 50.64 | 51.63 | 50.50 | 50.72 | 50.32 | -0.18% | 14,807 |
| Jun 23, 2026 | 47.23 | 50.81 | 47.23 | 50.81 | 50.41 | 4.55% | 17,648 |
| Jun 22, 2026 | 48.93 | 49.52 | 48.29 | 48.60 | 48.22 | -2.15% | 10,401 |
| Jun 18, 2026 | 48.71 | 49.78 | 48.50 | 49.67 | 49.28 | 4.15% | 19,295 |
| Jun 17, 2026 | 49.25 | 49.25 | 47.69 | 47.69 | 47.32 | -2.61% | 10,127 |
| Jun 16, 2026 | 49.93 | 50.50 | 48.69 | 48.97 | 48.59 | -1.55% | 15,221 |