Fifth District Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	17.55	17.67	17.55	17.58	17.58	-	607
Oct 30, 2026	17.71	17.71	17.58	17.58	17.58	0.72%	511
Oct 29, 2026	17.58	17.58	17.45	17.45	17.45	0.51%	1,275
Oct 28, 2026	17.51	17.51	17.36	17.36	17.36	0.76%	941
Oct 27, 2026	17.40	17.40	17.23	17.23	17.23	-1.40%	4,415
Oct 26, 2026	17.58	17.58	17.48	17.48	17.48	0.20%	2,916
Oct 23, 2026	17.18	17.50	17.18	17.44	17.44	1.04%	1,138
Oct 22, 2026	17.21	17.26	17.20	17.26	17.26	-0.17%	1,325
Oct 21, 2026	17.29	17.29	17.29	17.29	17.29	1.11%	149
Oct 20, 2026	16.95	17.10	16.95	17.10	17.10	1.73%	3,800
Oct 19, 2026	16.90	16.90	16.80	16.81	16.81	-0.41%	6,694
Oct 16, 2026	16.90	16.95	16.88	16.88	16.88	-0.06%	2,269
Oct 15, 2026	16.81	16.90	16.81	16.89	16.89	0.24%	11,350
Oct 14, 2026	17.12	17.43	16.75	16.85	16.85	-1.58%	17,349
Oct 13, 2026	17.42	17.53	17.10	17.12	17.12	-1.10%	16,884
Oct 12, 2026	17.32	17.32	17.31	17.31	17.31	-0.06%	5,701
Oct 9, 2026	17.38	17.40	17.32	17.32	17.32	-1.37%	5,041
Oct 8, 2026	17.74	17.75	17.56	17.56	17.56	0.34%	2,567
Oct 7, 2026	17.56	17.56	17.37	17.50	17.50	0.17%	2,584
Oct 6, 2026	17.35	17.47	17.35	17.47	17.47	0.81%	6,203
Oct 5, 2026	17.39	17.54	17.33	17.33	17.33	-0.40%	9,218
Oct 2, 2026	17.66	17.71	17.34	17.40	17.40	0.40%	7,810
Oct 1, 2026	17.99	17.99	17.31	17.33	17.33	0.12%	4,930
Sep 30, 2026	17.55	17.65	17.31	17.31	17.31	-0.12%	4,704
Sep 29, 2026	17.31	17.51	17.31	17.33	17.33	-	7,792
Sep 28, 2026	17.75	17.80	17.31	17.33	17.33	-2.37%	14,787
Sep 25, 2026	17.90	17.90	17.75	17.75	17.75	-0.39%	2,436
Sep 24, 2026	18.33	18.33	17.82	17.82	17.82	-1.82%	2,690
Sep 23, 2026	18.38	18.38	18.15	18.15	18.15	-1.04%	12,951
Sep 22, 2026	18.32	18.41	18.32	18.34	18.34	-0.35%	8,891
Sep 21, 2026	18.41	18.41	18.41	18.41	18.41	0.52%	407
Sep 18, 2026	18.41	18.44	18.31	18.31	18.31	-0.87%	13,667
Sep 17, 2026	18.52	18.56	18.45	18.47	18.47	0.11%	9,450
Sep 16, 2026	18.45	18.52	18.45	18.45	18.45	-0.38%	5,725
Sep 15, 2026	18.52	18.62	18.49	18.52	18.52	-0.64%	11,924
Sep 14, 2026	18.44	18.64	18.44	18.64	18.64	0.65%	1,420
Sep 11, 2026	18.53	18.53	18.38	18.52	18.52	-0.80%	6,157
Sep 10, 2026	18.40	18.67	18.40	18.67	18.67	-0.11%	3,429
Sep 9, 2026	18.37	18.69	18.37	18.69	18.69	1.74%	1,904
Sep 8, 2026	18.53	18.53	18.37	18.37	18.37	-1.47%	1,812
Sep 4, 2026	18.50	18.69	18.44	18.65	18.65	1.55%	3,598
Sep 3, 2026	18.35	18.36	18.35	18.36	18.36	0.06%	4,791
Sep 2, 2026	18.45	18.45	18.20	18.35	18.35	-0.27%	12,737
Sep 1, 2026	18.39	18.48	18.39	18.40	18.40	0.71%	2,102
Aug 31, 2026	18.27	18.27	18.27	18.27	18.27	0.11%	284
Aug 28, 2026	18.29	18.29	18.25	18.25	18.25	1.95%	2,449
Aug 27, 2026	18.25	18.25	17.90	17.90	17.90	-1.91%	2,631
Aug 26, 2026	18.25	18.38	18.25	18.25	18.25	0.39%	2,011
Aug 25, 2026	18.39	18.39	18.00	18.18	18.18	-1.09%	15,606
Aug 24, 2026	18.40	18.42	18.20	18.38	18.38	0.38%	12,509