Fifth District Bancorp, Inc. (FDSB)
NASDAQ: FDSB · Real-Time Price · USD
12.50
+0.06 (0.48%)
Nov 22, 2024, 4:00 PM EST - Market closed
Fifth District Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 12.54 | 12.54 | 12.50 | 12.50 | 12.50 | - | 7,783 |
| Nov 21, 2024 | 12.50 | 12.54 | 12.47 | 12.50 | 12.50 | 0.16% | 12,003 |
| Nov 20, 2024 | 12.50 | 12.54 | 12.37 | 12.48 | 12.48 | 0.20% | 12,814 |
| Nov 19, 2024 | 12.35 | 12.47 | 12.34 | 12.46 | 12.46 | 0.12% | 3,558 |
| Nov 18, 2024 | 12.49 | 12.60 | 12.33 | 12.44 | 12.44 | 0.24% | 19,177 |
| Nov 15, 2024 | 12.49 | 12.50 | 12.32 | 12.41 | 12.41 | 0.12% | 21,361 |
| Nov 14, 2024 | 12.41 | 12.49 | 12.34 | 12.40 | 12.40 | -0.92% | 13,341 |
| Nov 13, 2024 | 12.39 | 12.93 | 12.35 | 12.51 | 12.51 | 0.08% | 56,259 |
| Nov 12, 2024 | 12.19 | 12.58 | 12.19 | 12.50 | 12.50 | 2.88% | 27,891 |
| Nov 11, 2024 | 12.25 | 12.25 | 12.08 | 12.15 | 12.15 | -0.57% | 40,042 |
| Nov 8, 2024 | 11.90 | 12.22 | 11.80 | 12.22 | 12.22 | 1.83% | 151,752 |
| Nov 7, 2024 | 11.69 | 12.15 | 11.68 | 12.00 | 12.00 | 3.09% | 73,466 |
| Nov 6, 2024 | 11.50 | 11.69 | 11.50 | 11.64 | 11.64 | 2.11% | 3,039 |
| Nov 5, 2024 | 11.40 | 11.49 | 11.40 | 11.40 | 11.40 | - | 6,692 |
| Nov 4, 2024 | 11.40 | 11.50 | 11.32 | 11.40 | 11.40 | -0.87% | 15,712 |
| Nov 1, 2024 | 11.30 | 11.50 | 11.29 | 11.50 | 11.50 | 2.59% | 11,721 |
| Oct 31, 2024 | 11.29 | 11.40 | 11.16 | 11.21 | 11.21 | -0.36% | 15,274 |
| Oct 30, 2024 | 11.40 | 11.69 | 11.25 | 11.25 | 11.25 | -1.32% | 13,469 |
| Oct 29, 2024 | 11.30 | 11.40 | 11.16 | 11.40 | 11.40 | 0.53% | 2,578 |
| Oct 28, 2024 | 11.29 | 11.36 | 11.27 | 11.34 | 11.34 | 1.57% | 1,126 |
| Oct 25, 2024 | 11.30 | 11.30 | 11.11 | 11.17 | 11.17 | -0.76% | 8,146 |
| Oct 24, 2024 | 11.34 | 11.34 | 11.05 | 11.25 | 11.25 | 3.21% | 5,273 |
| Oct 23, 2024 | 11.07 | 11.28 | 10.90 | 10.90 | 10.90 | - | 29,551 |
| Oct 22, 2024 | 11.61 | 11.74 | 10.75 | 10.90 | 10.90 | -7.23% | 66,482 |
| Oct 21, 2024 | 11.97 | 11.97 | 11.75 | 11.75 | 11.75 | -0.25% | 37,774 |
| Oct 18, 2024 | 11.00 | 12.24 | 10.93 | 11.78 | 11.78 | 7.78% | 42,060 |
| Oct 17, 2024 | 10.87 | 11.00 | 10.85 | 10.93 | 10.93 | -0.18% | 20,429 |
| Oct 16, 2024 | 10.69 | 10.95 | 10.65 | 10.95 | 10.95 | 2.34% | 32,685 |
| Oct 15, 2024 | 10.65 | 10.74 | 10.63 | 10.70 | 10.70 | 0.85% | 7,969 |
| Oct 14, 2024 | 10.60 | 10.75 | 10.50 | 10.61 | 10.61 | 0.57% | 16,735 |
| Oct 11, 2024 | 10.54 | 10.60 | 10.50 | 10.55 | 10.55 | 0.48% | 24,241 |
| Oct 10, 2024 | 10.54 | 10.54 | 10.50 | 10.50 | 10.50 | 0.10% | 3,877 |
| Oct 9, 2024 | 10.47 | 10.49 | 10.40 | 10.49 | 10.49 | 0.77% | 22,954 |
| Oct 8, 2024 | 10.38 | 10.48 | 10.38 | 10.41 | 10.41 | -0.19% | 17,928 |
| Oct 7, 2024 | 10.38 | 10.45 | 10.38 | 10.43 | 10.43 | 0.29% | 23,475 |
| Oct 4, 2024 | 10.38 | 10.48 | 10.38 | 10.40 | 10.40 | - | 11,805 |
| Oct 3, 2024 | 10.37 | 10.48 | 10.37 | 10.40 | 10.40 | -0.48% | 18,493 |
| Oct 2, 2024 | 10.40 | 10.45 | 10.37 | 10.45 | 10.45 | 0.33% | 9,838 |
| Oct 1, 2024 | 10.37 | 10.42 | 10.37 | 10.42 | 10.42 | 0.44% | 880 |
| Sep 30, 2024 | 10.43 | 10.44 | 10.37 | 10.37 | 10.37 | -0.19% | 5,640 |
| Sep 27, 2024 | 10.30 | 10.46 | 10.30 | 10.39 | 10.39 | 0.39% | 20,875 |
| Sep 26, 2024 | 10.47 | 10.47 | 10.27 | 10.35 | 10.35 | 0.29% | 7,436 |
| Sep 25, 2024 | 10.17 | 10.39 | 10.10 | 10.32 | 10.32 | 2.18% | 32,367 |
| Sep 24, 2024 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -0.20% | 57,807 |
| Sep 23, 2024 | 10.16 | 10.42 | 10.11 | 10.12 | 10.12 | 0.90% | 49,218 |
| Sep 20, 2024 | 10.34 | 10.48 | 10.03 | 10.03 | 10.03 | -2.34% | 266,553 |
| Sep 19, 2024 | 10.30 | 10.47 | 10.25 | 10.27 | 10.27 | 0.98% | 51,647 |
| Sep 18, 2024 | 10.20 | 10.41 | 10.16 | 10.17 | 10.17 | -0.39% | 70,346 |
| Sep 17, 2024 | 10.23 | 10.30 | 10.16 | 10.21 | 10.21 | -0.39% | 29,885 |
| Sep 16, 2024 | 10.43 | 10.43 | 10.07 | 10.25 | 10.25 | -1.16% | 144,792 |
| Sep 13, 2024 | 10.37 | 10.44 | 10.33 | 10.37 | 10.37 | 0.10% | 36,026 |
| Sep 12, 2024 | 10.41 | 10.48 | 10.31 | 10.36 | 10.36 | -0.67% | 40,081 |
| Sep 11, 2024 | 10.42 | 10.48 | 10.42 | 10.43 | 10.43 | -0.48% | 21,015 |
| Sep 10, 2024 | 10.46 | 10.55 | 10.42 | 10.48 | 10.48 | -0.38% | 50,459 |
| Sep 9, 2024 | 10.50 | 10.57 | 10.41 | 10.52 | 10.52 | 0.38% | 57,039 |
| Sep 6, 2024 | 10.42 | 10.50 | 10.42 | 10.48 | 10.48 | -0.19% | 19,552 |
| Sep 5, 2024 | 10.45 | 10.51 | 10.42 | 10.50 | 10.50 | - | 35,709 |
| Sep 4, 2024 | 10.48 | 10.51 | 10.45 | 10.50 | 10.50 | - | 29,773 |
| Sep 3, 2024 | 10.46 | 10.51 | 10.45 | 10.50 | 10.50 | -0.10% | 17,172 |
| Aug 30, 2024 | 10.51 | 10.53 | 10.46 | 10.51 | 10.51 | -0.15% | 34,895 |
| Aug 29, 2024 | 10.55 | 10.57 | 10.45 | 10.53 | 10.53 | 0.25% | 22,906 |
| Aug 28, 2024 | 10.59 | 10.59 | 10.45 | 10.50 | 10.50 | -0.76% | 4,368 |
| Aug 27, 2024 | 10.43 | 10.59 | 10.43 | 10.58 | 10.58 | 0.19% | 50,133 |
| Aug 26, 2024 | 10.48 | 10.58 | 10.41 | 10.56 | 10.56 | 0.52% | 110,998 |
| Aug 23, 2024 | 10.50 | 10.54 | 10.42 | 10.51 | 10.51 | -0.14% | 65,796 |
| Aug 22, 2024 | 10.45 | 10.52 | 10.44 | 10.52 | 10.52 | 0.19% | 21,026 |
| Aug 21, 2024 | 10.14 | 10.53 | 10.14 | 10.50 | 10.50 | 2.14% | 106,807 |
| Aug 20, 2024 | 10.10 | 10.28 | 10.10 | 10.28 | 10.28 | 1.57% | 32,804 |
| Aug 19, 2024 | 10.38 | 10.44 | 10.10 | 10.12 | 10.12 | -2.40% | 148,360 |
| Aug 16, 2024 | 10.43 | 10.50 | 10.30 | 10.37 | 10.37 | -0.29% | 27,207 |
| Aug 15, 2024 | 10.42 | 10.50 | 10.35 | 10.40 | 10.40 | -0.95% | 48,163 |
| Aug 14, 2024 | 10.50 | 10.50 | 10.44 | 10.50 | 10.50 | - | 12,838 |
| Aug 13, 2024 | 10.35 | 10.50 | 10.32 | 10.50 | 10.50 | 1.50% | 134,231 |
| Aug 12, 2024 | 10.30 | 10.35 | 10.24 | 10.35 | 10.35 | 0.53% | 68,806 |
| Aug 9, 2024 | 10.24 | 10.29 | 10.19 | 10.29 | 10.29 | 0.49% | 43,289 |
| Aug 8, 2024 | 10.15 | 10.29 | 10.15 | 10.24 | 10.24 | 1.09% | 70,062 |
| Aug 7, 2024 | 10.25 | 10.25 | 10.07 | 10.13 | 10.13 | -0.69% | 74,590 |
| Aug 6, 2024 | 10.03 | 10.25 | 10.03 | 10.20 | 10.20 | 1.90% | 95,600 |
| Aug 5, 2024 | 10.05 | 10.05 | 9.91 | 10.01 | 10.01 | -1.38% | 106,919 |
| Aug 2, 2024 | 10.25 | 10.25 | 9.85 | 10.15 | 10.15 | -0.98% | 151,103 |