Fidelity D & D Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	52.64	52.71	52.53	52.71	-	-	1,019
Jul 16, 2026	53.30	53.50	52.52	52.71	52.71	3.21%	7,140
Jul 15, 2026	51.68	52.25	50.90	51.07	51.07	0.14%	7,619
Jul 14, 2026	50.62	51.78	50.62	51.00	51.00	-0.41%	4,206
Jul 13, 2026	50.80	52.17	50.80	51.21	51.21	1.51%	4,582
Jul 10, 2026	50.65	51.10	50.45	50.45	50.45	-0.79%	3,484
Jul 9, 2026	50.40	50.85	50.35	50.85	50.85	1.17%	3,425
Jul 8, 2026	51.55	51.55	50.26	50.26	50.26	-2.54%	9,904
Jul 7, 2026	51.98	51.98	51.09	51.57	51.57	0.08%	3,729
Jul 6, 2026	53.09	53.09	51.35	51.53	51.53	-2.42%	15,521
Jul 2, 2026	53.21	53.51	52.75	52.81	52.81	-1.01%	8,519
Jul 1, 2026	51.72	53.43	51.72	53.35	53.35	3.75%	14,407
Jun 30, 2026	50.98	51.69	50.98	51.42	51.42	0.04%	9,538
Jun 29, 2026	51.87	52.50	51.13	51.40	51.40	-1.15%	11,667
Jun 26, 2026	50.52	52.00	50.41	52.00	52.00	2.69%	76,294
Jun 25, 2026	50.62	51.00	50.44	50.64	50.64	-0.16%	5,362
Jun 24, 2026	50.64	51.63	50.50	50.72	50.72	-0.18%	14,807
Jun 23, 2026	47.23	50.81	47.23	50.81	50.81	4.55%	17,648
Jun 22, 2026	48.93	49.52	48.29	48.60	48.60	-2.15%	10,401
Jun 18, 2026	48.71	49.78	48.50	49.67	49.67	4.15%	19,295
Jun 17, 2026	49.25	49.25	47.69	47.69	47.69	-2.61%	10,127
Jun 16, 2026	49.93	50.50	48.69	48.97	48.97	-1.55%	15,221
Jun 15, 2026	49.38	49.74	49.38	49.74	49.74	-0.42%	5,737
Jun 12, 2026	50.75	50.97	49.79	49.95	49.95	-0.51%	16,903
Jun 11, 2026	50.61	51.26	49.02	50.21	50.21	-0.74%	27,045
Jun 10, 2026	50.73	50.73	45.50	50.58	50.58	0.38%	9,124
Jun 9, 2026	48.99	50.39	48.18	50.39	50.39	3.68%	11,439
Jun 8, 2026	47.51	48.86	47.51	48.60	48.60	2.21%	8,973
Jun 5, 2026	46.58	47.78	45.69	47.55	47.55	1.21%	14,176
Jun 4, 2026	46.50	47.01	46.50	46.98	46.98	2.98%	5,186
Jun 3, 2026	46.50	46.50	45.50	45.62	45.62	-2.63%	10,522
Jun 2, 2026	45.90	46.85	45.90	46.85	46.85	1.34%	6,297
Jun 1, 2026	47.05	47.05	46.23	46.23	46.23	-1.03%	5,964
May 29, 2026	45.26	47.25	45.26	46.71	46.71	1.15%	17,642
May 28, 2026	46.05	46.58	46.05	46.18	46.18	-0.04%	12,440
May 27, 2026	45.52	46.34	45.50	46.20	46.20	1.03%	10,074
May 26, 2026	45.51	45.84	45.20	45.73	45.73	0.48%	10,958
May 22, 2026	45.16	45.51	45.16	45.51	45.51	0.62%	6,304
May 21, 2026	44.95	45.25	44.80	45.23	45.23	-0.24%	6,527
May 20, 2026	44.47	45.50	44.47	45.34	45.34	1.09%	10,081
May 19, 2026	45.92	45.94	45.02	45.28	44.85	-0.37%	5,224
May 18, 2026	45.10	45.45	45.10	45.45	45.02	1.68%	3,787
May 15, 2026	44.70	45.22	44.70	44.70	44.28	-0.84%	7,515
May 14, 2026	45.38	45.64	44.31	45.08	44.65	-0.70%	32,394
May 13, 2026	45.08	45.63	45.01	45.40	44.97	0.27%	5,324
May 12, 2026	45.64	45.64	45.01	45.28	44.85	0.60%	4,021
May 11, 2026	46.17	46.17	45.00	45.01	44.58	-1.94%	2,484
May 8, 2026	45.94	46.12	45.80	45.90	45.46	-0.43%	4,971
May 7, 2026	45.66	46.20	45.53	46.10	45.66	1.88%	6,997
May 6, 2026	45.05	45.93	45.04	45.25	44.82	-0.96%	5,237