Fifth District Bancorp, Inc. (FDSB)
NASDAQ: FDSB · Real-Time Price · USD
13.30
-0.04 (-0.30%)
Nov 3, 2025, 9:30 AM EST - Market open
Fifth District Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 13.25 | 13.44 | 13.25 | 13.43 | 13.43 | 1.28% | 1,143 |
| Oct 17, 2025 | 13.47 | 13.47 | 13.26 | 13.26 | 13.26 | -0.75% | 20,554 |
| Oct 16, 2025 | 13.61 | 13.64 | 13.36 | 13.36 | 13.36 | -1.87% | 16,399 |
| Oct 15, 2025 | 13.63 | 13.65 | 13.62 | 13.62 | 13.62 | -0.48% | 3,207 |
| Oct 14, 2025 | 13.60 | 13.70 | 13.56 | 13.68 | 13.68 | 0.07% | 17,641 |
| Oct 13, 2025 | 13.56 | 13.67 | 13.50 | 13.67 | 13.67 | 2.01% | 2,886 |
| Oct 10, 2025 | 13.69 | 13.69 | 13.40 | 13.40 | 13.40 | -1.47% | 11,374 |
| Oct 9, 2025 | 13.67 | 13.70 | 13.51 | 13.60 | 13.60 | -0.58% | 11,982 |
| Oct 8, 2025 | 13.71 | 13.73 | 13.66 | 13.68 | 13.68 | -0.22% | 10,937 |
| Oct 7, 2025 | 13.73 | 13.74 | 13.71 | 13.71 | 13.71 | -0.15% | 3,810 |
| Oct 6, 2025 | 13.71 | 13.75 | 13.71 | 13.73 | 13.73 | 0.15% | 6,060 |
| Oct 3, 2025 | 13.73 | 13.79 | 13.70 | 13.71 | 13.71 | -0.36% | 4,989 |
| Oct 2, 2025 | 13.76 | 13.80 | 13.75 | 13.76 | 13.76 | -0.51% | 9,770 |
| Oct 1, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | 91 |
| Sep 30, 2025 | 13.87 | 13.87 | 13.82 | 13.83 | 13.83 | -0.25% | 4,924 |
| Sep 29, 2025 | 13.90 | 13.90 | 13.87 | 13.87 | 13.87 | 0.11% | 3,215 |
| Sep 26, 2025 | 13.90 | 13.92 | 13.85 | 13.85 | 13.85 | - | 4,119 |
| Sep 25, 2025 | 13.86 | 13.87 | 13.82 | 13.85 | 13.85 | 0.22% | 4,254 |
| Sep 24, 2025 | 13.87 | 13.87 | 13.82 | 13.82 | 13.82 | -0.25% | 1,422 |
| Sep 23, 2025 | 13.82 | 13.90 | 13.81 | 13.85 | 13.85 | 0.07% | 5,096 |
| Sep 22, 2025 | 13.89 | 13.89 | 13.85 | 13.85 | 13.85 | 1.50% | 1,716 |
| Sep 19, 2025 | 13.95 | 13.95 | 13.64 | 13.64 | 13.64 | -2.00% | 21,568 |
| Sep 18, 2025 | 13.90 | 13.95 | 13.90 | 13.92 | 13.92 | 0.27% | 23,289 |
| Sep 17, 2025 | 13.87 | 13.92 | 13.85 | 13.88 | 13.88 | -0.43% | 13,718 |
| Sep 16, 2025 | 13.96 | 13.96 | 13.90 | 13.94 | 13.94 | 0.14% | 1,514 |
| 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 |