Fifth District Bancorp, Inc. (FDSB)
NASDAQ: FDSB · Real-Time Price · USD
14.91
-0.05 (-0.33%)
Mar 3, 2026, 4:00 PM EST - Market closed
Fifth District Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 14.92 | 15.05 | 14.91 | 14.91 | 14.91 | -0.33% | 5,609 |
| Mar 2, 2026 | 14.83 | 15.12 | 14.78 | 14.96 | 14.96 | 0.27% | 4,586 |
| Feb 27, 2026 | 15.12 | 15.12 | 14.92 | 14.92 | 14.92 | -0.67% | 14,060 |
| Feb 26, 2026 | 15.04 | 15.12 | 14.91 | 15.02 | 15.02 | -0.66% | 21,033 |
| Feb 25, 2026 | 15.04 | 15.16 | 15.00 | 15.12 | 15.12 | 0.80% | 5,799 |
| Feb 24, 2026 | 14.99 | 15.08 | 14.91 | 15.00 | 15.00 | 0.47% | 7,935 |
| Feb 23, 2026 | 14.96 | 15.05 | 14.82 | 14.93 | 14.93 | -0.13% | 12,250 |
| Feb 20, 2026 | 14.92 | 14.95 | 14.92 | 14.95 | 14.95 | 0.95% | 887 |
| Feb 19, 2026 | 15.17 | 15.20 | 14.81 | 14.81 | 14.81 | -2.31% | 9,070 |
| Feb 18, 2026 | 15.23 | 15.23 | 15.11 | 15.16 | 15.16 | -0.26% | 6,290 |
| Feb 17, 2026 | 15.11 | 15.23 | 15.11 | 15.20 | 15.20 | 0.60% | 5,535 |
| Feb 13, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.03% | 340 |
| Feb 12, 2026 | 15.08 | 15.14 | 15.00 | 15.12 | 15.12 | 0.23% | 12,592 |
| Feb 11, 2026 | 15.12 | 15.21 | 15.08 | 15.08 | 15.08 | 0.07% | 3,871 |
| Feb 10, 2026 | 15.12 | 15.22 | 15.06 | 15.07 | 15.07 | -0.86% | 10,263 |
| Feb 9, 2026 | 15.20 | 15.22 | 15.19 | 15.20 | 15.20 | 0.53% | 5,811 |
| Feb 6, 2026 | 15.21 | 15.21 | 15.12 | 15.12 | 15.12 | -0.40% | 6,760 |
| Feb 5, 2026 | 15.14 | 15.18 | 15.14 | 15.18 | 15.18 | -0.06% | 1,997 |
| Feb 4, 2026 | 15.18 | 15.21 | 15.15 | 15.19 | 15.19 | 0.22% | 10,438 |
| Feb 3, 2026 | 15.11 | 15.18 | 15.11 | 15.16 | 15.16 | -0.15% | 3,817 |
| Feb 2, 2026 | 15.11 | 15.18 | 15.11 | 15.18 | 15.18 | 0.80% | 1,277 |
| Jan 30, 2026 | 15.06 | 15.14 | 15.06 | 15.06 | 15.06 | -0.33% | 2,263 |
| Jan 29, 2026 | 15.05 | 15.13 | 15.05 | 15.11 | 15.11 | 0.07% | 6,735 |
| Jan 28, 2026 | 15.06 | 15.11 | 15.05 | 15.10 | 15.10 | 0.27% | 7,782 |
| Jan 27, 2026 | 15.05 | 15.06 | 15.04 | 15.06 | 15.06 | 0.07% | 2,849 |
| Jan 26, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.02% | 478 |
| Jan 23, 2026 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 0.31% | 5,571 |
| Jan 22, 2026 | 14.96 | 15.07 | 14.94 | 15.00 | 15.00 | -0.07% | 17,017 |
| Jan 21, 2026 | 15.10 | 15.11 | 15.00 | 15.01 | 15.01 | 0.07% | 22,551 |
| Jan 20, 2026 | 14.99 | 15.09 | 14.95 | 15.00 | 15.00 | 0.20% | 8,675 |
| Jan 16, 2026 | 14.86 | 14.97 | 14.86 | 14.97 | 14.97 | 0.74% | 6,122 |
| Jan 15, 2026 | 14.92 | 14.95 | 14.86 | 14.86 | 14.86 | -0.07% | 32,704 |
| Jan 14, 2026 | 14.84 | 14.94 | 14.84 | 14.87 | 14.87 | 0.07% | 9,012 |
| Jan 13, 2026 | 14.87 | 14.93 | 14.76 | 14.86 | 14.86 | 0.68% | 9,112 |
| Jan 12, 2026 | 14.96 | 14.96 | 14.76 | 14.76 | 14.76 | -1.67% | 16,564 |
| Jan 9, 2026 | 14.93 | 15.02 | 14.83 | 15.01 | 15.01 | - | 5,692 |
| Jan 8, 2026 | 15.04 | 15.05 | 14.99 | 15.01 | 15.01 | 0.20% | 3,415 |
| Jan 7, 2026 | 15.00 | 15.03 | 14.92 | 14.98 | 14.98 | 0.67% | 1,367 |
| Jan 6, 2026 | 14.94 | 15.08 | 14.88 | 14.88 | 14.88 | -0.93% | 10,798 |
| Jan 5, 2026 | 15.04 | 15.10 | 15.02 | 15.02 | 15.02 | 0.20% | 11,803 |
| Jan 2, 2026 | 14.99 | 15.01 | 14.92 | 14.99 | 14.99 | -0.07% | 12,884 |
| 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 |