Fifth District Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.33	12.62	12.32	12.60	12.60	1.78%	3,982
Feb 20, 2025	12.75	12.75	12.38	12.38	12.38	-1.20%	2,329
Feb 19, 2025	12.62	12.83	12.53	12.53	12.53	-0.48%	4,091
Feb 18, 2025	12.50	13.24	12.50	12.59	12.59	-2.78%	4,675
Feb 14, 2025	12.50	13.05	12.50	12.95	12.95	0.78%	2,478
Feb 13, 2025	12.38	12.85	12.38	12.85	12.85	3.38%	2,144
Feb 12, 2025	12.62	12.85	12.36	12.43	12.43	-3.88%	16,852
Feb 11, 2025	12.91	12.93	12.79	12.93	12.93	0.76%	3,022
Feb 10, 2025	12.89	13.00	12.64	12.84	12.84	0.79%	7,561
Feb 7, 2025	12.97	13.06	12.25	12.74	12.74	-2.04%	53,860
Feb 6, 2025	13.00	13.17	13.00	13.00	13.00	0.02%	1,683
Feb 5, 2025	13.02	13.28	12.98	13.00	13.00	-0.10%	8,867
Feb 4, 2025	12.81	13.28	12.77	13.01	13.01	0.15%	16,554
Feb 3, 2025	13.27	13.29	12.96	12.99	12.99	0.24%	34,406
Jan 31, 2025	13.10	13.29	12.96	12.96	12.96	-0.70%	8,454
Jan 30, 2025	12.78	14.50	12.58	13.05	13.05	1.56%	30,747
Jan 29, 2025	12.85	12.85	12.78	12.85	12.85	-	3,489
Jan 28, 2025	12.77	12.85	12.77	12.85	12.85	0.08%	6,060
Jan 27, 2025	12.75	12.85	12.75	12.84	12.84	0.02%	3,309
Jan 24, 2025	12.85	12.85	12.76	12.84	12.84	0.19%	3,181
Jan 23, 2025	12.76	12.85	12.76	12.81	12.81	0.34%	4,411
Jan 22, 2025	12.85	12.85	12.67	12.77	12.77	-0.61%	7,461
Jan 21, 2025	12.88	12.88	12.76	12.85	12.85	-0.47%	7,118
Jan 17, 2025	12.63	12.99	12.62	12.91	12.91	2.54%	53,101
Jan 16, 2025	12.56	12.65	12.52	12.59	12.59	0.72%	8,020
Jan 15, 2025	12.41	12.66	12.41	12.50	12.50	0.72%	13,676
Jan 14, 2025	12.40	12.50	12.35	12.41	12.41	-0.91%	3,161
Jan 13, 2025	12.42	12.53	12.42	12.53	12.53	1.17%	426
Jan 10, 2025	12.60	12.60	12.31	12.38	12.38	-1.51%	20,342
Jan 8, 2025	12.60	12.65	12.56	12.57	12.57	0.08%	12,112
Jan 7, 2025	12.70	12.70	12.56	12.56	12.56	-0.71%	6,073
Jan 6, 2025	12.63	12.70	12.62	12.65	12.65	0.24%	8,616
Jan 3, 2025	12.68	12.68	12.62	12.62	12.62	-0.47%	2,084
Jan 2, 2025	12.66	12.69	12.62	12.68	12.68	0.48%	2,918
Dec 31, 2024	12.64	12.70	12.62	12.62	12.62	-0.16%	3,442
Dec 30, 2024	12.67	12.69	12.61	12.64	12.64	-0.24%	18,628
Dec 27, 2024	12.67	12.70	12.62	12.67	12.67	-0.24%	10,946
Dec 26, 2024	12.48	12.70	12.48	12.70	12.70	0.55%	11,695
Dec 24, 2024	12.63	12.70	12.63	12.63	12.63	0.60%	4,175
Dec 23, 2024	13.00	13.00	12.41	12.56	12.56	-3.42%	55,728
Dec 20, 2024	12.56	13.40	12.38	13.00	13.00	3.59%	117,721
Dec 19, 2024	12.40	12.67	12.36	12.55	12.55	2.20%	16,415
Dec 18, 2024	12.38	12.71	12.28	12.28	12.28	-1.76%	198,630
Dec 17, 2024	12.40	12.50	12.31	12.50	12.50	0.08%	90,990
Dec 16, 2024	12.49	12.49	12.47	12.49	12.49	0.73%	1,856
Dec 13, 2024	12.35	12.50	12.28	12.40	12.40	-0.32%	13,386
Dec 12, 2024	12.35	12.44	12.24	12.44	12.44	1.47%	6,148
Dec 11, 2024	12.35	12.41	12.21	12.26	12.26	-1.61%	10,255
Dec 10, 2024	12.36	12.48	12.10	12.46	12.46	-	21,286
Dec 9, 2024	12.40	12.49	12.11	12.46	12.46	0.48%	26,994
Dec 6, 2024	12.41	12.63	12.28	12.40	12.40	1.22%	39,055
Dec 5, 2024	12.37	12.50	12.25	12.25	12.25	-1.21%	6,833
Dec 4, 2024	12.48	12.48	12.30	12.40	12.40	0.40%	3,885
Dec 3, 2024	12.40	12.50	12.35	12.35	12.35	-0.48%	5,415
Dec 2, 2024	12.40	12.41	12.40	12.41	12.41	-0.32%	1,066
Nov 29, 2024	12.50	12.50	12.45	12.45	12.45	-0.40%	643
Nov 27, 2024	12.45	12.50	12.41	12.50	12.50	-0.24%	3,683
Nov 26, 2024	12.49	12.53	12.49	12.53	12.53	0.56%	675
Nov 25, 2024	12.46	12.54	12.46	12.46	12.46	-0.32%	28,845
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