Fifth District Bancorp, Inc. (FDSB)
NASDAQ: FDSB · Real-Time Price · USD
15.00
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
Fifth District Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 14.92 | 15.00 | 14.92 | 15.00 | 15.00 | 0.13% | 11,826 |
| Dec 30, 2025 | 14.94 | 15.10 | 14.92 | 14.98 | 14.98 | -0.20% | 8,195 |
| Dec 29, 2025 | 15.05 | 15.11 | 14.97 | 15.01 | 15.01 | -0.07% | 13,548 |
| Dec 26, 2025 | 14.75 | 15.12 | 14.73 | 15.02 | 15.02 | 2.25% | 59,732 |
| Dec 24, 2025 | 14.68 | 14.72 | 14.68 | 14.69 | 14.69 | 0.20% | 24,682 |
| Dec 23, 2025 | 14.73 | 14.75 | 14.65 | 14.66 | 14.66 | -0.14% | 32,370 |
| Dec 22, 2025 | 14.71 | 14.73 | 14.63 | 14.68 | 14.68 | 0.14% | 61,500 |
| Dec 19, 2025 | 14.65 | 14.75 | 14.56 | 14.66 | 14.66 | -0.20% | 61,733 |
| Dec 18, 2025 | 14.60 | 14.69 | 14.58 | 14.69 | 14.69 | 0.41% | 27,879 |
| Dec 17, 2025 | 14.32 | 14.63 | 14.30 | 14.63 | 14.63 | 2.31% | 49,225 |
| Dec 16, 2025 | 14.23 | 14.31 | 14.23 | 14.30 | 14.30 | 0.56% | 28,454 |
| Dec 15, 2025 | 14.15 | 14.25 | 14.14 | 14.22 | 14.22 | 0.42% | 57,881 |
| Dec 12, 2025 | 14.15 | 14.21 | 14.08 | 14.16 | 14.16 | 0.07% | 23,773 |
| Dec 11, 2025 | 14.10 | 14.20 | 14.10 | 14.15 | 14.15 | 0.86% | 43,372 |
| Dec 10, 2025 | 14.09 | 14.20 | 14.03 | 14.03 | 14.03 | -0.28% | 43,817 |
| Dec 9, 2025 | 14.08 | 14.23 | 14.03 | 14.07 | 14.07 | - | 28,759 |
| Dec 8, 2025 | 13.99 | 14.09 | 13.98 | 14.07 | 14.07 | 0.79% | 46,155 |
| Dec 5, 2025 | 13.90 | 13.99 | 13.87 | 13.96 | 13.96 | 0.98% | 30,919 |
| Dec 4, 2025 | 14.00 | 14.00 | 13.83 | 13.83 | 13.83 | -1.18% | 18,578 |
| Dec 3, 2025 | 13.95 | 14.00 | 13.85 | 13.99 | 13.99 | 0.50% | 45,040 |
| Dec 2, 2025 | 13.76 | 13.95 | 13.76 | 13.92 | 13.92 | 1.09% | 31,428 |
| Dec 1, 2025 | 13.66 | 13.79 | 13.66 | 13.77 | 13.77 | 0.88% | 19,996 |
| Nov 28, 2025 | 13.66 | 13.68 | 13.54 | 13.65 | 13.65 | -0.51% | 5,669 |
| Nov 26, 2025 | 13.67 | 13.77 | 13.65 | 13.72 | 13.72 | 0.73% | 26,453 |
| Nov 25, 2025 | 13.40 | 13.65 | 13.38 | 13.62 | 13.62 | 1.87% | 13,595 |
| Nov 24, 2025 | 13.28 | 13.40 | 13.26 | 13.37 | 13.37 | 1.06% | 22,137 |
| Nov 21, 2025 | 13.20 | 13.28 | 13.19 | 13.23 | 13.23 | 0.84% | 20,878 |
| Nov 20, 2025 | 13.13 | 13.26 | 13.09 | 13.12 | 13.12 | 0.08% | 34,081 |
| Nov 19, 2025 | 13.07 | 13.17 | 13.07 | 13.11 | 13.11 | 0.31% | 22,881 |
| Nov 18, 2025 | 13.05 | 13.21 | 13.00 | 13.07 | 13.07 | 0.15% | 38,471 |
| Nov 17, 2025 | 13.30 | 13.30 | 13.03 | 13.05 | 13.05 | -1.44% | 26,880 |
| Nov 14, 2025 | 13.27 | 13.31 | 13.20 | 13.24 | 13.24 | -0.19% | 9,664 |
| Nov 13, 2025 | 13.23 | 13.35 | 13.20 | 13.27 | 13.27 | 0.49% | 31,677 |
| Nov 12, 2025 | 13.25 | 13.33 | 13.20 | 13.20 | 13.20 | -0.49% | 13,422 |
| Nov 11, 2025 | 13.15 | 13.29 | 13.15 | 13.27 | 13.27 | 0.80% | 16,275 |
| Nov 10, 2025 | 13.17 | 13.30 | 13.15 | 13.16 | 13.16 | -0.08% | 14,833 |
| Nov 7, 2025 | 13.28 | 13.28 | 13.15 | 13.17 | 13.17 | -0.23% | 14,109 |
| Nov 6, 2025 | 13.30 | 13.35 | 13.20 | 13.20 | 13.20 | -1.05% | 26,081 |
| Nov 5, 2025 | 13.30 | 13.35 | 13.17 | 13.34 | 13.34 | 0.14% | 5,075 |
| Nov 4, 2025 | 13.30 | 13.33 | 13.30 | 13.32 | 13.32 | -0.07% | 6,450 |
| Nov 3, 2025 | 13.35 | 13.35 | 13.30 | 13.33 | 13.33 | -0.07% | 17,967 |
| Oct 31, 2025 | 13.35 | 13.35 | 13.31 | 13.34 | 13.34 | 0.30% | 1,774 |
| Oct 30, 2025 | 13.33 | 13.33 | 13.29 | 13.30 | 13.30 | 0.05% | 15,754 |
| Oct 29, 2025 | 13.38 | 13.40 | 13.25 | 13.29 | 13.29 | -0.80% | 16,717 |
| Oct 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.37% | 1,122 |
| Oct 27, 2025 | 13.39 | 13.40 | 13.35 | 13.35 | 13.35 | - | 5,343 |
| Oct 24, 2025 | 13.37 | 13.37 | 13.35 | 13.35 | 13.35 | -0.15% | 816 |
| Oct 23, 2025 | 13.42 | 13.47 | 13.37 | 13.37 | 13.37 | -0.30% | 17,161 |
| Oct 22, 2025 | 13.41 | 13.41 | 13.36 | 13.41 | 13.41 | 0.75% | 1,636 |
| Oct 21, 2025 | 13.43 | 13.43 | 13.26 | 13.31 | 13.31 | -0.89% | 7,932 |