Fidelity D & D Bancorp, Inc. (FDBC)
NASDAQ: FDBC · Real-Time Price · USD
54.73
-1.91 (-3.37%)
At close: Oct 9, 2026, 4:00 PM EDT
56.32
+1.59 (2.91%)
After-hours: Oct 9, 2026, 7:31 PM EDT
Fidelity D & D Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 56.06 | 56.06 | 54.73 | 54.73 | 54.73 | -3.37% | 8,407 |
| Oct 8, 2026 | 56.56 | 56.78 | 56.56 | 56.64 | 56.64 | 1.12% | 8,013 |
| Oct 7, 2026 | 55.13 | 56.50 | 55.05 | 56.01 | 56.01 | 0.99% | 11,705 |
| Oct 6, 2026 | 55.21 | 55.76 | 55.21 | 55.46 | 55.46 | 0.65% | 7,649 |
| 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 |
| 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 |