Fidelity D & D Bancorp, Inc. (FDBC)
NASDAQ: FDBC · Real-Time Price · USD
45.47
-0.33 (-0.72%)
At close: Apr 21, 2026, 4:00 PM EDT
45.70
+0.23 (0.51%)
Pre-market: Apr 22, 2026, 8:19 AM EDT
Fidelity D & D Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 45.43 | 45.67 | 45.43 | 45.47 | 45.47 | -0.72% | 5,484 |
| Apr 20, 2026 | 44.95 | 45.81 | 44.95 | 45.80 | 45.80 | 0.31% | 8,121 |
| Apr 17, 2026 | 44.48 | 45.66 | 44.26 | 45.66 | 45.66 | 3.77% | 8,957 |
| Apr 16, 2026 | 45.09 | 45.09 | 43.99 | 44.00 | 44.00 | -1.74% | 6,107 |
| Apr 15, 2026 | 45.44 | 45.44 | 44.64 | 44.78 | 44.78 | -0.11% | 4,632 |
| Apr 14, 2026 | 41.01 | 45.12 | 41.01 | 44.83 | 44.83 | -0.47% | 4,883 |
| Apr 13, 2026 | 45.59 | 46.07 | 44.84 | 45.04 | 45.04 | -2.07% | 7,997 |
| Apr 10, 2026 | 45.56 | 45.99 | 45.46 | 45.99 | 45.99 | -1.27% | 4,091 |
| Apr 9, 2026 | 42.90 | 46.58 | 42.90 | 46.58 | 46.58 | 1.59% | 10,157 |
| Apr 8, 2026 | 45.86 | 46.36 | 43.75 | 45.85 | 45.85 | 2.83% | 10,938 |
| Apr 7, 2026 | 43.75 | 44.59 | 43.75 | 44.59 | 44.59 | 2.04% | 5,859 |
| Apr 6, 2026 | 43.06 | 43.73 | 43.06 | 43.70 | 43.70 | 0.09% | 5,753 |
| Apr 2, 2026 | 42.80 | 44.42 | 42.80 | 43.66 | 43.66 | 0.69% | 5,457 |
| Apr 1, 2026 | 41.58 | 43.75 | 41.58 | 43.36 | 43.36 | 0.18% | 4,643 |
| Mar 31, 2026 | 43.75 | 43.80 | 43.28 | 43.28 | 43.28 | -0.82% | 4,141 |
| Mar 30, 2026 | 43.46 | 44.19 | 42.69 | 43.64 | 43.64 | 1.99% | 8,396 |
| Mar 27, 2026 | 42.98 | 43.07 | 42.12 | 42.79 | 42.79 | -1.25% | 7,138 |
| Mar 26, 2026 | 43.09 | 43.53 | 43.09 | 43.33 | 43.33 | -0.51% | 3,568 |
| Mar 25, 2026 | 43.44 | 43.55 | 43.41 | 43.55 | 43.55 | 0.07% | 3,891 |
| Mar 24, 2026 | 43.46 | 43.84 | 43.46 | 43.52 | 43.52 | -1.78% | 6,882 |
| Mar 23, 2026 | 43.13 | 44.33 | 43.12 | 44.31 | 44.31 | 5.00% | 6,696 |
| Mar 20, 2026 | 43.82 | 43.82 | 42.20 | 42.20 | 42.20 | -3.98% | 16,392 |
| Mar 19, 2026 | 41.21 | 43.95 | 41.21 | 43.95 | 43.95 | 0.71% | 8,275 |
| Mar 18, 2026 | 42.87 | 43.75 | 42.50 | 43.64 | 43.64 | 0.55% | 20,152 |
| Mar 17, 2026 | 43.75 | 43.75 | 43.25 | 43.40 | 43.40 | -0.41% | 14,789 |
| Mar 16, 2026 | 43.00 | 43.58 | 43.00 | 43.58 | 43.58 | 1.49% | 3,554 |
| Mar 13, 2026 | 43.59 | 43.78 | 42.71 | 42.94 | 42.94 | -0.95% | 8,731 |
| Mar 12, 2026 | 42.75 | 44.28 | 42.75 | 43.35 | 43.35 | 0.84% | 5,855 |
| Mar 11, 2026 | 43.20 | 44.38 | 42.99 | 42.99 | 42.99 | -1.69% | 5,824 |
| Mar 10, 2026 | 43.26 | 46.00 | 43.26 | 43.73 | 43.73 | 1.46% | 7,484 |
| Mar 9, 2026 | 43.46 | 43.56 | 42.08 | 43.10 | 43.10 | -1.06% | 5,413 |
| Mar 6, 2026 | 43.07 | 43.90 | 42.50 | 43.56 | 43.56 | 0.11% | 8,768 |
| Mar 5, 2026 | 44.54 | 44.54 | 43.51 | 43.51 | 43.51 | -3.76% | 4,854 |
| Mar 4, 2026 | 44.54 | 45.77 | 44.54 | 45.21 | 45.21 | - | 5,279 |
| Mar 3, 2026 | 44.09 | 45.21 | 44.09 | 45.21 | 45.21 | 0.71% | 5,200 |
| Mar 2, 2026 | 43.86 | 45.17 | 43.86 | 44.89 | 44.89 | 2.37% | 7,283 |
| Feb 27, 2026 | 44.98 | 44.98 | 43.72 | 43.85 | 43.85 | -3.63% | 8,430 |
| Feb 26, 2026 | 46.18 | 46.18 | 45.49 | 45.50 | 45.50 | -1.47% | 4,279 |
| Feb 25, 2026 | 45.75 | 46.25 | 45.75 | 46.18 | 46.18 | 0.41% | 3,703 |
| Feb 24, 2026 | 45.91 | 46.24 | 45.91 | 45.99 | 45.99 | 1.57% | 2,972 |
| Feb 23, 2026 | 45.09 | 45.70 | 44.97 | 45.28 | 45.28 | -0.37% | 8,578 |
| Feb 20, 2026 | 45.21 | 45.76 | 45.00 | 45.45 | 45.45 | 0.53% | 5,306 |
| Feb 19, 2026 | 45.26 | 45.57 | 45.00 | 45.21 | 45.21 | 0.22% | 5,439 |
| Feb 18, 2026 | 46.26 | 46.26 | 45.00 | 45.11 | 45.11 | -2.13% | 6,601 |
| Feb 17, 2026 | 46.59 | 46.68 | 45.69 | 46.09 | 46.09 | -0.73% | 4,724 |
| Feb 13, 2026 | 44.69 | 46.70 | 44.69 | 46.43 | 46.43 | 0.72% | 5,697 |
| Feb 12, 2026 | 45.73 | 46.23 | 45.73 | 46.10 | 45.67 | -0.86% | 3,996 |
| Feb 11, 2026 | 46.62 | 46.62 | 46.42 | 46.50 | 46.07 | -0.39% | 3,836 |
| Feb 10, 2026 | 47.50 | 47.52 | 46.68 | 46.68 | 46.24 | -1.68% | 5,897 |
| Feb 9, 2026 | 47.65 | 47.95 | 47.30 | 47.48 | 47.04 | 0.34% | 5,569 |