Fifth District Bancorp, Inc. (FDSB)
NASDAQ: FDSB · Real-Time Price · USD
12.34
+0.02 (0.16%)
Mar 31, 2025, 3:33 PM EDT - Market open
Fifth District Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.36 | 12.36 | 12.19 | 12.27 | - | -0.41% | 1,194 |
| Mar 28, 2025 | 12.45 | 12.45 | 12.32 | 12.32 | 12.32 | -1.00% | 1,069 |
| Mar 27, 2025 | 12.12 | 12.44 | 12.12 | 12.44 | 12.44 | -2.15% | 7,782 |
| Mar 26, 2025 | 12.25 | 12.75 | 12.25 | 12.72 | 12.72 | 3.21% | 11,836 |
| Mar 25, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.05% | 200 |
| Mar 24, 2025 | 12.05 | 12.35 | 12.05 | 12.33 | 12.33 | -1.21% | 1,804 |
| Mar 21, 2025 | 12.11 | 12.49 | 12.11 | 12.48 | 12.48 | -0.48% | 1,459 |
| Mar 20, 2025 | 12.39 | 12.63 | 12.10 | 12.54 | 12.54 | 3.21% | 16,665 |
| Mar 19, 2025 | 12.27 | 12.45 | 12.15 | 12.15 | 12.15 | -1.94% | 21,227 |
| Mar 18, 2025 | 12.30 | 12.39 | 12.27 | 12.39 | 12.39 | 0.65% | 2,791 |
| Mar 17, 2025 | 12.32 | 12.36 | 12.31 | 12.31 | 12.31 | -0.08% | 8,467 |
| Mar 14, 2025 | 12.31 | 12.32 | 12.31 | 12.32 | 12.32 | 0.15% | 431 |
| Mar 13, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.34% | 293 |
| Mar 12, 2025 | 12.30 | 12.40 | 12.26 | 12.26 | 12.26 | - | 2,820 |
| Mar 11, 2025 | 12.26 | 12.27 | 12.26 | 12.26 | 12.26 | - | 1,609 |
| Mar 10, 2025 | 12.38 | 12.48 | 12.26 | 12.26 | 12.26 | -0.73% | 1,561 |
| Mar 7, 2025 | 12.39 | 12.58 | 12.35 | 12.35 | 12.35 | -2.57% | 10,601 |
| Mar 6, 2025 | 12.36 | 12.68 | 12.35 | 12.68 | 12.68 | 0.60% | 3,274 |
| Mar 5, 2025 | 12.60 | 12.60 | 12.35 | 12.60 | 12.60 | 2.02% | 4,119 |
| Mar 4, 2025 | 12.62 | 12.70 | 12.35 | 12.35 | 12.35 | -2.68% | 2,590 |
| Mar 3, 2025 | 12.32 | 12.80 | 12.30 | 12.69 | 12.69 | 1.52% | 9,655 |
| Feb 28, 2025 | 12.21 | 12.50 | 12.16 | 12.50 | 12.50 | 2.63% | 6,289 |
| Feb 27, 2025 | 12.58 | 12.58 | 12.18 | 12.18 | 12.18 | -1.49% | 9,788 |
| Feb 26, 2025 | 12.50 | 12.50 | 12.25 | 12.36 | 12.36 | -0.37% | 6,755 |
| Feb 25, 2025 | 12.31 | 12.70 | 12.25 | 12.41 | 12.41 | -1.00% | 3,497 |
| Feb 24, 2025 | 12.33 | 12.76 | 12.32 | 12.54 | 12.54 | -0.52% | 1,318 |
| 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 |