Fifth District Bancorp, Inc. (FDSB)
NASDAQ: FDSB · Real-Time Price · USD
12.50
+0.34 (2.80%)
May 2, 2025, 4:00 PM EDT - Market closed
Fifth District Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 12.31 | 12.68 | 12.07 | 12.50 | 12.50 | 2.80% | 6,449 |
| May 1, 2025 | 12.05 | 12.39 | 11.95 | 12.16 | 12.16 | 1.76% | 20,232 |
| Apr 30, 2025 | 11.92 | 12.10 | 11.92 | 11.95 | 11.95 | -1.08% | 2,078 |
| Apr 29, 2025 | 12.10 | 12.22 | 11.91 | 12.08 | 12.08 | -0.58% | 650 |
| Apr 28, 2025 | 11.97 | 12.15 | 11.91 | 12.15 | 12.15 | 2.02% | 2,338 |
| Apr 25, 2025 | 11.96 | 11.96 | 11.89 | 11.91 | 11.91 | -0.02% | 835 |
| Apr 24, 2025 | 11.72 | 11.91 | 11.72 | 11.91 | 11.91 | 0.33% | 490 |
| Apr 23, 2025 | 11.90 | 11.90 | 11.87 | 11.87 | 11.87 | -0.23% | 1,104 |
| Apr 22, 2025 | 11.89 | 11.90 | 11.76 | 11.90 | 11.90 | -0.67% | 1,142 |
| Apr 21, 2025 | 11.76 | 11.98 | 11.67 | 11.98 | 11.98 | 0.34% | 3,552 |
| Apr 17, 2025 | 11.84 | 11.94 | 11.84 | 11.94 | 11.94 | -1.32% | 387 |
| Apr 16, 2025 | 12.01 | 12.10 | 12.01 | 12.10 | 12.10 | 2.68% | 416 |
| Apr 15, 2025 | 11.52 | 12.00 | 11.52 | 11.78 | 11.78 | 2.03% | 1,109 |
| Apr 14, 2025 | 11.89 | 11.89 | 11.55 | 11.55 | 11.55 | -0.52% | 4,586 |
| Apr 11, 2025 | 11.56 | 11.90 | 11.56 | 11.61 | 11.61 | 0.09% | 3,025 |
| Apr 10, 2025 | 11.95 | 12.23 | 11.56 | 11.60 | 11.60 | -2.94% | 16,630 |
| Apr 9, 2025 | 11.42 | 12.18 | 11.35 | 11.95 | 11.95 | 3.74% | 10,911 |
| Apr 8, 2025 | 11.76 | 11.98 | 11.52 | 11.52 | 11.52 | -1.12% | 4,215 |
| Apr 7, 2025 | 11.98 | 11.98 | 11.36 | 11.65 | 11.65 | -0.85% | 5,608 |
| Apr 4, 2025 | 11.82 | 12.24 | 11.75 | 11.75 | 11.75 | -2.97% | 4,862 |
| Apr 3, 2025 | 12.21 | 12.43 | 12.11 | 12.11 | 12.11 | -1.06% | 7,408 |
| Apr 2, 2025 | 12.21 | 12.29 | 12.21 | 12.24 | 12.24 | 0.10% | 1,570 |
| Apr 1, 2025 | 12.30 | 12.61 | 12.23 | 12.23 | 12.23 | 0.23% | 1,421 |
| Mar 31, 2025 | 12.36 | 12.53 | 12.19 | 12.20 | 12.20 | -0.97% | 5,088 |
| Mar 28, 2025 | 12.45 | 12.45 | 12.32 | 12.32 | 12.32 | -1.00% | 1,069 |
| Mar 27, 2025 | 12.12 | 12.44 | 12.12 | 12.44 | 12.44 | -2.15% | 7,782 |
| Mar 26, 2025 | 12.25 | 12.75 | 12.25 | 12.72 | 12.72 | 3.21% | 11,836 |
| Mar 25, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.05% | 200 |
| Mar 24, 2025 | 12.05 | 12.35 | 12.05 | 12.33 | 12.33 | -1.21% | 1,804 |
| Mar 21, 2025 | 12.11 | 12.49 | 12.11 | 12.48 | 12.48 | -0.48% | 1,459 |
| Mar 20, 2025 | 12.39 | 12.63 | 12.10 | 12.54 | 12.54 | 3.21% | 16,665 |
| Mar 19, 2025 | 12.27 | 12.45 | 12.15 | 12.15 | 12.15 | -1.94% | 21,227 |
| Mar 18, 2025 | 12.30 | 12.39 | 12.27 | 12.39 | 12.39 | 0.65% | 2,791 |
| Mar 17, 2025 | 12.32 | 12.36 | 12.31 | 12.31 | 12.31 | -0.08% | 8,467 |
| Mar 14, 2025 | 12.31 | 12.32 | 12.31 | 12.32 | 12.32 | 0.15% | 431 |
| Mar 13, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.34% | 293 |
| Mar 12, 2025 | 12.30 | 12.40 | 12.26 | 12.26 | 12.26 | - | 2,820 |
| Mar 11, 2025 | 12.26 | 12.27 | 12.26 | 12.26 | 12.26 | - | 1,609 |
| Mar 10, 2025 | 12.38 | 12.48 | 12.26 | 12.26 | 12.26 | -0.73% | 1,561 |
| Mar 7, 2025 | 12.39 | 12.58 | 12.35 | 12.35 | 12.35 | -2.57% | 10,601 |
| Mar 6, 2025 | 12.36 | 12.68 | 12.35 | 12.68 | 12.68 | 0.60% | 3,274 |
| Mar 5, 2025 | 12.60 | 12.60 | 12.35 | 12.60 | 12.60 | 2.02% | 4,119 |
| Mar 4, 2025 | 12.62 | 12.70 | 12.35 | 12.35 | 12.35 | -2.68% | 2,590 |
| Mar 3, 2025 | 12.32 | 12.80 | 12.30 | 12.69 | 12.69 | 1.52% | 9,655 |
| Feb 28, 2025 | 12.21 | 12.50 | 12.16 | 12.50 | 12.50 | 2.63% | 6,289 |
| Feb 27, 2025 | 12.58 | 12.58 | 12.18 | 12.18 | 12.18 | -1.49% | 9,788 |
| Feb 26, 2025 | 12.50 | 12.50 | 12.25 | 12.36 | 12.36 | -0.37% | 6,755 |
| Feb 25, 2025 | 12.31 | 12.70 | 12.25 | 12.41 | 12.41 | -1.00% | 3,497 |
| Feb 24, 2025 | 12.33 | 12.76 | 12.32 | 12.54 | 12.54 | -0.52% | 1,318 |
| Feb 21, 2025 | 12.33 | 12.62 | 12.32 | 12.60 | 12.60 | 1.78% | 3,982 |