Fidelity D & D Bancorp, Inc. (FDBC)
NASDAQ: FDBC · Real-Time Price · USD
66.63
+0.80 (1.22%)
Oct 30, 2026, 1:14 PM EDT - Market open
Fidelity D & D Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 66.30 | 67.00 | 66.06 | 66.63 | 66.63 | 1.22% | 6,832 |
| Oct 29, 2026 | 64.22 | 66.12 | 64.22 | 65.83 | 65.83 | 3.65% | 14,705 |
| Oct 28, 2026 | 64.26 | 64.30 | 63.01 | 63.51 | 63.51 | -1.17% | 9,887 |
| Oct 27, 2026 | 65.53 | 65.53 | 64.08 | 64.26 | 64.26 | -1.28% | 20,875 |
| Oct 26, 2026 | 64.78 | 65.50 | 63.91 | 65.09 | 65.09 | 0.90% | 14,611 |
| Oct 23, 2026 | 63.71 | 64.51 | 61.50 | 64.51 | 64.51 | 2.45% | 23,497 |
| Oct 22, 2026 | 59.40 | 62.97 | 59.40 | 62.97 | 62.97 | 6.78% | 17,286 |
| Oct 21, 2026 | 58.74 | 58.97 | 57.53 | 58.97 | 58.97 | 0.26% | 15,691 |
| Oct 20, 2026 | 58.81 | 59.49 | 58.40 | 58.82 | 58.82 | 0.32% | 12,146 |
| Oct 19, 2026 | 58.52 | 59.00 | 58.00 | 58.63 | 58.63 | 0.83% | 11,745 |
| Oct 16, 2026 | 57.85 | 59.00 | 57.85 | 58.15 | 58.15 | 0.54% | 12,448 |
| Oct 15, 2026 | 57.00 | 58.77 | 57.00 | 57.84 | 57.84 | 2.12% | 12,015 |
| Oct 14, 2026 | 55.96 | 56.82 | 55.96 | 56.64 | 56.64 | 0.23% | 10,366 |
| Oct 13, 2026 | 56.04 | 56.78 | 56.04 | 56.51 | 56.51 | 0.66% | 8,709 |
| Oct 12, 2026 | 55.01 | 56.60 | 55.01 | 56.14 | 56.14 | 2.58% | 10,187 |
| Oct 9, 2026 | 56.06 | 56.06 | 54.73 | 54.73 | 54.73 | -3.37% | 8,409 |
| Oct 8, 2026 | 56.56 | 56.78 | 56.56 | 56.64 | 56.64 | 1.12% | 8,037 |
| Oct 7, 2026 | 55.13 | 56.50 | 55.05 | 56.01 | 56.01 | 0.99% | 11,706 |
| Oct 6, 2026 | 55.21 | 55.76 | 55.21 | 55.46 | 55.46 | 0.65% | 7,875 |
| Oct 5, 2026 | 53.98 | 55.63 | 53.98 | 55.10 | 55.10 | -0.39% | 14,458 |
| Oct 2, 2026 | 54.81 | 55.32 | 54.81 | 55.32 | 55.32 | 2.09% | 8,486 |
| Oct 1, 2026 | 54.53 | 56.00 | 54.18 | 54.18 | 54.18 | -0.24% | 9,403 |
| Sep 30, 2026 | 54.65 | 55.07 | 53.72 | 54.31 | 54.31 | -1.38% | 11,057 |
| Sep 29, 2026 | 54.61 | 55.36 | 54.61 | 55.07 | 55.07 | 0.42% | 7,165 |
| Sep 28, 2026 | 55.37 | 56.00 | 54.32 | 54.84 | 54.84 | -1.61% | 9,892 |
| Sep 25, 2026 | 54.99 | 55.93 | 54.99 | 55.74 | 55.74 | 1.88% | 8,966 |
| Sep 24, 2026 | 54.14 | 55.45 | 54.14 | 54.71 | 54.71 | 1.37% | 8,051 |
| Sep 23, 2026 | 54.00 | 55.21 | 53.97 | 53.97 | 53.97 | -4.14% | 8,972 |
| Sep 22, 2026 | 54.97 | 56.30 | 54.92 | 56.30 | 56.30 | 3.11% | 10,016 |
| Sep 21, 2026 | 55.00 | 55.27 | 54.08 | 54.60 | 54.60 | -0.42% | 7,303 |
| Sep 18, 2026 | 53.63 | 55.25 | 53.31 | 54.83 | 54.83 | 1.16% | 49,528 |
| Sep 17, 2026 | 54.05 | 54.51 | 52.87 | 54.20 | 54.20 | -0.99% | 10,839 |
| Sep 16, 2026 | 56.81 | 56.90 | 54.74 | 54.74 | 54.74 | -3.49% | 31,765 |
| Sep 15, 2026 | 55.26 | 56.72 | 55.04 | 56.72 | 56.72 | 1.52% | 15,536 |
| Sep 14, 2026 | 54.86 | 55.96 | 54.86 | 55.87 | 55.87 | 2.05% | 9,675 |
| Sep 11, 2026 | 55.25 | 55.29 | 54.63 | 54.75 | 54.75 | -0.29% | 8,206 |
| Sep 10, 2026 | 53.94 | 55.29 | 53.74 | 54.91 | 54.91 | 1.78% | 12,449 |
| Sep 9, 2026 | 53.66 | 53.95 | 53.11 | 53.95 | 53.95 | 0.94% | 13,616 |
| Sep 8, 2026 | 54.72 | 55.06 | 53.45 | 53.45 | 53.45 | -2.94% | 5,886 |
| Sep 4, 2026 | 54.67 | 55.07 | 54.67 | 55.07 | 55.07 | 0.09% | 4,100 |
| Sep 3, 2026 | 54.32 | 55.02 | 54.32 | 55.02 | 55.02 | 2.15% | 4,312 |
| Sep 2, 2026 | 53.06 | 54.67 | 53.06 | 53.86 | 53.86 | 1.57% | 8,717 |
| Sep 1, 2026 | 53.97 | 53.97 | 52.79 | 53.03 | 53.03 | -1.01% | 7,069 |
| Aug 31, 2026 | 53.84 | 53.84 | 53.57 | 53.57 | 53.57 | -0.24% | 5,319 |
| Aug 28, 2026 | 53.67 | 54.03 | 53.16 | 53.70 | 53.70 | 0.81% | 11,178 |
| Aug 27, 2026 | 53.60 | 53.60 | 53.27 | 53.27 | 53.27 | -0.22% | 2,799 |
| 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% | 4,469 |
| Aug 24, 2026 | 53.63 | 54.63 | 53.53 | 53.98 | 53.98 | 0.65% | 4,297 |
| Aug 21, 2026 | 54.42 | 54.42 | 53.63 | 53.63 | 53.63 | -1.29% | 5,545 |