Fifth District Bancorp, Inc. (FDSB)

Fifth District Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	13.61	-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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.