Fidelity D & D Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	45.64	45.64	45.01	45.70	-	1.53%	2,939
May 11, 2026	46.17	46.17	45.00	45.01	45.01	-1.94%	2,484
May 8, 2026	45.94	46.12	45.80	45.90	45.90	-0.43%	4,971
May 7, 2026	45.66	46.20	45.53	46.10	46.10	1.88%	6,997
May 6, 2026	45.05	45.93	45.04	45.25	45.25	-0.96%	5,237
May 5, 2026	46.19	46.37	45.13	45.69	45.69	0.51%	9,506
May 4, 2026	45.50	45.76	45.01	45.46	45.46	-0.98%	7,383
May 1, 2026	45.01	45.91	45.01	45.91	45.91	1.82%	2,638
Apr 30, 2026	44.16	46.05	44.16	45.09	45.09	1.44%	11,058
Apr 29, 2026	45.41	45.41	44.45	44.45	44.45	-2.63%	3,842
Apr 28, 2026	46.58	46.58	45.65	45.65	45.65	-0.22%	4,977
Apr 27, 2026	45.77	46.15	44.32	45.75	45.75	-0.61%	6,511
Apr 24, 2026	45.80	46.03	45.17	46.03	46.03	-0.24%	2,944
Apr 23, 2026	44.35	46.20	44.24	46.14	46.14	1.21%	4,991
Apr 22, 2026	45.70	45.70	45.13	45.59	45.59	0.26%	4,766
Apr 21, 2026	45.43	45.67	45.43	45.47	45.47	-0.72%	5,489
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%	6,108
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