Fifth District Bancorp, Inc. (FDSB)
NASDAQ: FDSB · Real-Time Price · USD
12.99
-0.06 (-0.46%)
Jul 21, 2025, 4:00 PM - Market closed
Fifth District Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 3, 2025 | 12.43 | 12.65 | 12.43 | 12.51 | 12.51 | 0.08% | 13,291 |
Jul 2, 2025 | 12.33 | 12.50 | 12.33 | 12.50 | 12.50 | 1.79% | 3,241 |
Jul 1, 2025 | 12.35 | 12.40 | 12.28 | 12.28 | 12.28 | -0.57% | 11,080 |
Jun 30, 2025 | 12.15 | 12.39 | 12.15 | 12.35 | 12.35 | 0.82% | 6,854 |
Jun 27, 2025 | 12.39 | 12.40 | 12.15 | 12.25 | 12.25 | -0.81% | 37,029 |
Jun 26, 2025 | 12.40 | 12.40 | 12.10 | 12.35 | 12.35 | -0.16% | 5,178 |
Jun 25, 2025 | 12.07 | 12.37 | 12.07 | 12.37 | 12.37 | - | 1,055 |
Jun 24, 2025 | 12.21 | 12.40 | 12.01 | 12.37 | 12.37 | 0.49% | 24,742 |
Jun 23, 2025 | 12.30 | 12.35 | 12.05 | 12.31 | 12.31 | 0.57% | 9,184 |
Jun 20, 2025 | 12.07 | 12.37 | 12.05 | 12.24 | 12.24 | 1.24% | 5,626 |
Jun 18, 2025 | 12.02 | 12.18 | 11.94 | 12.09 | 12.09 | -0.74% | 8,359 |
Jun 17, 2025 | 12.07 | 12.18 | 12.04 | 12.18 | 12.18 | 1.33% | 2,272 |
Jun 16, 2025 | 11.93 | 12.15 | 11.93 | 12.02 | 12.02 | - | 9,030 |
Jun 13, 2025 | 12.02 | 12.16 | 12.01 | 12.02 | 12.02 | -1.45% | 7,228 |
Jun 12, 2025 | 12.30 | 12.30 | 12.07 | 12.20 | 12.20 | -0.84% | 3,277 |
Jun 11, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 7,494 |
Jun 10, 2025 | 12.35 | 12.45 | 12.30 | 12.40 | 12.40 | 0.67% | 3,623 |
Jun 9, 2025 | 12.30 | 12.50 | 12.20 | 12.32 | 12.32 | -0.66% | 44,614 |
Jun 6, 2025 | 11.70 | 12.41 | 11.70 | 12.40 | 12.40 | 1.22% | 4,145 |
Jun 5, 2025 | 12.37 | 12.45 | 12.05 | 12.25 | 12.25 | -2.00% | 11,484 |
Jun 4, 2025 | 12.49 | 12.65 | 12.38 | 12.50 | 12.50 | -0.93% | 75,650 |
Jun 3, 2025 | 12.75 | 12.75 | 12.56 | 12.62 | 12.62 | 0.36% | 936 |
Jun 2, 2025 | 12.50 | 12.57 | 12.37 | 12.57 | 12.57 | 1.31% | 2,651 |
May 30, 2025 | 12.41 | 12.50 | 12.37 | 12.41 | 12.41 | 0.08% | 6,236 |
May 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.32% | 2,358 |
May 28, 2025 | 12.42 | 12.49 | 12.36 | 12.36 | 12.36 | - | 10,787 |
May 27, 2025 | 12.38 | 12.41 | 12.36 | 12.36 | 12.36 | -0.64% | 4,153 |
May 23, 2025 | 12.45 | 12.46 | 12.44 | 12.44 | 12.44 | -0.08% | 2,932 |
May 22, 2025 | 12.55 | 12.58 | 12.44 | 12.45 | 12.45 | -0.80% | 5,029 |
May 21, 2025 | 12.66 | 12.66 | 12.55 | 12.55 | 12.55 | -1.06% | 2,522 |
May 20, 2025 | 12.56 | 12.68 | 12.55 | 12.68 | 12.68 | 1.23% | 1,545 |
May 19, 2025 | 12.64 | 12.64 | 12.53 | 12.53 | 12.53 | -0.63% | 1,111 |
May 16, 2025 | 12.52 | 12.89 | 12.52 | 12.61 | 12.61 | 0.76% | 4,464 |
May 15, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.85% | 866 |
May 14, 2025 | 12.55 | 12.93 | 12.41 | 12.41 | 12.41 | -1.12% | 5,577 |
May 13, 2025 | 12.34 | 12.55 | 12.34 | 12.55 | 12.55 | 1.78% | 2,761 |
May 12, 2025 | 12.47 | 12.60 | 12.30 | 12.33 | 12.33 | -1.79% | 4,000 |
May 9, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.36% | 257 |
May 8, 2025 | 12.56 | 12.57 | 12.35 | 12.39 | 12.39 | -0.11% | 1,559 |