Fifth District Bancorp, Inc. (FDSB)
NASDAQ: FDSB · Real-Time Price · USD
13.94
+0.02 (0.14%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Fifth District Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 13.93 | 14.00 | 13.85 | 13.92 | 13.92 | - | 14,929 |
| Sep 12, 2025 | 13.92 | 13.93 | 13.85 | 13.92 | 13.92 | 0.14% | 10,655 |
| Sep 11, 2025 | 13.94 | 13.95 | 13.90 | 13.90 | 13.90 | -0.07% | 2,871 |
| Sep 10, 2025 | 13.93 | 13.95 | 13.91 | 13.91 | 13.91 | -0.14% | 5,196 |
| Sep 9, 2025 | 14.00 | 14.00 | 13.91 | 13.93 | 13.93 | 0.14% | 5,996 |
| Sep 8, 2025 | 13.96 | 13.99 | 13.90 | 13.91 | 13.91 | -0.43% | 4,757 |
| Sep 5, 2025 | 13.97 | 13.98 | 13.95 | 13.97 | 13.97 | 0.04% | 2,293 |
| Sep 4, 2025 | 13.94 | 14.03 | 13.92 | 13.97 | 13.97 | 0.11% | 7,009 |
| Sep 3, 2025 | 13.94 | 13.96 | 13.94 | 13.95 | 13.95 | 0.07% | 7,653 |
| Sep 2, 2025 | 13.90 | 13.95 | 13.90 | 13.94 | 13.94 | 0.29% | 7,695 |
| Aug 29, 2025 | 13.94 | 13.97 | 13.90 | 13.90 | 13.90 | -0.23% | 14,056 |
| Aug 28, 2025 | 13.99 | 14.00 | 13.88 | 13.93 | 13.93 | 0.52% | 14,063 |
| Aug 27, 2025 | 13.98 | 13.99 | 13.85 | 13.86 | 13.86 | 0.07% | 16,253 |
| Aug 26, 2025 | 15.64 | 15.64 | 13.73 | 13.85 | 13.85 | 3.28% | 25,139 |
| Aug 25, 2025 | 13.41 | 13.48 | 13.35 | 13.41 | 13.41 | -0.30% | 6,525 |
| Aug 22, 2025 | 13.48 | 13.48 | 13.35 | 13.45 | 13.45 | 0.60% | 8,456 |
| Aug 21, 2025 | 13.41 | 13.42 | 13.37 | 13.37 | 13.37 | -0.22% | 1,369 |
| Aug 20, 2025 | 13.46 | 13.46 | 13.37 | 13.40 | 13.40 | -0.22% | 4,314 |
| Aug 19, 2025 | 13.37 | 13.48 | 13.37 | 13.43 | 13.43 | 0.22% | 1,908 |
| Aug 18, 2025 | 13.48 | 13.49 | 13.40 | 13.40 | 13.40 | 0.30% | 6,513 |
| Aug 15, 2025 | 13.39 | 13.39 | 13.35 | 13.36 | 13.36 | -0.37% | 939 |
| Aug 14, 2025 | 13.32 | 13.49 | 13.31 | 13.41 | 13.41 | 0.83% | 13,558 |
| Aug 13, 2025 | 13.17 | 13.40 | 13.13 | 13.30 | 13.30 | 1.84% | 16,848 |
| Aug 12, 2025 | 13.18 | 13.20 | 13.06 | 13.06 | 13.06 | -0.34% | 7,774 |
| Aug 11, 2025 | 13.03 | 13.19 | 13.03 | 13.11 | 13.11 | 0.04% | 901 |
| Aug 8, 2025 | 13.10 | 13.19 | 13.10 | 13.10 | 13.10 | 0.69% | 1,746 |
| Aug 7, 2025 | 13.16 | 13.16 | 13.01 | 13.01 | 13.01 | -0.54% | 1,726 |
| Aug 6, 2025 | 13.15 | 13.28 | 13.08 | 13.08 | 13.08 | -0.76% | 2,092 |
| Aug 5, 2025 | 13.25 | 13.25 | 13.01 | 13.18 | 13.18 | -0.14% | 3,189 |
| Aug 4, 2025 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 38,059 |
| Aug 1, 2025 | 13.16 | 13.27 | 13.05 | 13.10 | 13.10 | -2.09% | 30,586 |
| Jul 31, 2025 | 13.27 | 13.40 | 13.25 | 13.38 | 13.38 | -0.15% | 2,472 |
| Jul 30, 2025 | 13.35 | 13.40 | 13.10 | 13.40 | 13.40 | - | 9,393 |
| Jul 29, 2025 | 13.40 | 13.50 | 13.40 | 13.40 | 13.40 | -0.45% | 2,595 |
| Jul 28, 2025 | 13.15 | 13.59 | 13.10 | 13.46 | 13.46 | 2.12% | 6,461 |
| Jul 25, 2025 | 13.01 | 13.19 | 13.00 | 13.18 | 13.18 | 1.31% | 8,349 |
| Jul 24, 2025 | 12.92 | 13.01 | 12.89 | 13.01 | 13.01 | 0.49% | 1,986 |
| Jul 23, 2025 | 13.00 | 13.00 | 12.91 | 12.95 | 12.95 | -0.10% | 1,064 |
| Jul 22, 2025 | 12.99 | 12.99 | 12.94 | 12.96 | 12.96 | -0.28% | 4,170 |
| Jul 21, 2025 | 13.05 | 13.10 | 12.95 | 13.00 | 13.00 | -0.41% | 16,029 |
| Jul 18, 2025 | 13.01 | 13.10 | 13.01 | 13.05 | 13.05 | 0.93% | 14,284 |
| Jul 17, 2025 | 12.87 | 13.10 | 12.87 | 12.93 | 12.93 | 0.08% | 2,485 |
| Jul 16, 2025 | 12.95 | 13.05 | 12.90 | 12.92 | 12.92 | -0.42% | 8,912 |
| Jul 15, 2025 | 13.00 | 13.19 | 12.98 | 12.98 | 12.98 | -1.70% | 8,649 |
| Jul 14, 2025 | 13.09 | 13.23 | 12.91 | 13.20 | 13.20 | 1.95% | 7,627 |
| Jul 11, 2025 | 12.89 | 13.18 | 12.82 | 12.95 | 12.95 | 0.29% | 17,084 |
| Jul 10, 2025 | 12.61 | 12.91 | 12.51 | 12.91 | 12.91 | 2.70% | 11,779 |
| Jul 9, 2025 | 12.56 | 12.77 | 12.37 | 12.57 | 12.57 | 0.96% | 38,010 |
| Jul 8, 2025 | 12.48 | 12.59 | 12.41 | 12.45 | 12.45 | -0.48% | 246,587 |
| Jul 7, 2025 | 12.59 | 12.60 | 12.44 | 12.51 | 12.51 | - | 1,627 |