Fifth District Bancorp, Inc. (FDSB)
NASDAQ: FDSB · Real-Time Price · USD
14.80
0.00 (0.00%)
Apr 14, 2026, 4:00 PM EDT - Market closed
Fifth District Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 14.79 | 15.00 | 14.77 | 14.80 | 14.80 | - | 9,573 |
| Apr 13, 2026 | 14.97 | 15.03 | 14.79 | 14.80 | 14.80 | -0.34% | 6,820 |
| Apr 10, 2026 | 14.76 | 14.85 | 14.76 | 14.85 | 14.85 | 0.81% | 426 |
| Apr 9, 2026 | 14.90 | 14.96 | 14.73 | 14.73 | 14.73 | -0.27% | 9,159 |
| Apr 8, 2026 | 14.74 | 14.90 | 14.74 | 14.77 | 14.77 | 0.75% | 3,473 |
| Apr 7, 2026 | 14.80 | 14.80 | 14.66 | 14.66 | 14.66 | -0.95% | 5,425 |
| Apr 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.07% | 551 |
| Apr 2, 2026 | 14.84 | 14.90 | 14.67 | 14.79 | 14.79 | -0.27% | 8,282 |
| Apr 1, 2026 | 14.82 | 14.83 | 14.70 | 14.83 | 14.83 | 0.07% | 5,776 |
| Mar 31, 2026 | 14.80 | 14.88 | 14.80 | 14.82 | 14.82 | 0.34% | 3,300 |
| Mar 30, 2026 | 14.71 | 14.85 | 14.71 | 14.77 | 14.77 | -0.67% | 8,720 |
| Mar 27, 2026 | 14.87 | 14.89 | 14.83 | 14.87 | 14.87 | 0.51% | 3,141 |
| Mar 26, 2026 | 14.72 | 14.85 | 14.67 | 14.80 | 14.80 | 0.27% | 5,679 |
| Mar 25, 2026 | 14.67 | 14.76 | 14.60 | 14.76 | 14.76 | 1.20% | 12,365 |
| Mar 24, 2026 | 14.72 | 14.72 | 14.58 | 14.58 | 14.58 | -0.88% | 1,515 |
| Mar 23, 2026 | 14.73 | 14.73 | 14.52 | 14.71 | 14.71 | 0.68% | 3,224 |
| Mar 20, 2026 | 14.66 | 14.72 | 14.56 | 14.61 | 14.61 | -0.51% | 12,818 |
| Mar 19, 2026 | 14.80 | 14.80 | 14.66 | 14.69 | 14.69 | -0.31% | 5,970 |
| Mar 18, 2026 | 14.80 | 14.80 | 14.70 | 14.73 | 14.73 | -0.47% | 7,265 |
| Mar 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.20% | 1,057 |
| Mar 16, 2026 | 14.73 | 14.86 | 14.73 | 14.77 | 14.77 | - | 917 |
| Mar 13, 2026 | 14.86 | 14.86 | 14.77 | 14.77 | 14.77 | -0.61% | 2,141 |
| Mar 12, 2026 | 14.80 | 14.88 | 14.80 | 14.86 | 14.86 | 0.41% | 4,139 |
| Mar 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1,011 |
| Mar 10, 2026 | 14.76 | 14.80 | 14.75 | 14.80 | 14.80 | 0.48% | 4,166 |
| Mar 9, 2026 | 14.86 | 14.86 | 14.71 | 14.73 | 14.73 | -1.01% | 5,963 |
| Mar 6, 2026 | 15.05 | 15.05 | 14.87 | 14.88 | 14.88 | -0.33% | 8,828 |
| Mar 5, 2026 | 14.94 | 15.12 | 14.87 | 14.93 | 14.93 | -0.20% | 29,964 |
| Mar 4, 2026 | 15.00 | 15.05 | 14.88 | 14.96 | 14.96 | 0.34% | 5,837 |
| 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 |