Skip to main content
logo
Fifth District Bancorp, Inc. (FDSB)
NASDAQ: FDSB · Real-Time Price · USD
17.24
+0.06 (0.35%)
At close: Jul 24, 2026, 4:00 PM EDT
17.17
-0.07 (-0.41%)
After-hours: Jul 24, 2026, 4:04 PM EDT

Fifth District Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202617.4717.4717.0017.2417.240.35%24,849
Jul 23, 202617.1017.4517.0517.1817.181.06%3,222
Jul 22, 202617.3017.6317.0017.0017.00-2.30%13,891
Jul 21, 202617.6617.9017.4017.4017.40-2.49%10,151
Jul 20, 202617.8517.8517.7217.8517.850.20%1,004
Jul 17, 202617.7018.0017.5517.8117.81-0.36%13,688
Jul 16, 202617.9317.9317.8717.8817.880.70%4,589
Jul 15, 202617.7317.9417.7017.7517.750.57%6,307
Jul 14, 202617.5717.7217.4517.6517.651.15%7,983
Jul 13, 202617.3317.7517.3317.4517.450.75%6,163
Jul 10, 202617.4517.9417.0017.3217.321.88%8,490
Jul 9, 202617.4517.7816.5317.0017.000.59%4,380
Jul 8, 202616.6217.2616.5116.9016.902.05%1,937
Jul 7, 202616.5516.5916.3216.5616.560.12%10,439
Jul 6, 202616.6416.6416.5416.5416.54-0.48%2,014
Jul 2, 202616.3816.6216.3816.6216.622.03%7,018
Jul 1, 202616.2316.3216.2316.2916.290.37%703
Jun 30, 202616.2716.2916.2316.2316.230.25%902
Jun 29, 202616.1116.2416.1116.1916.190.31%3,662
Jun 26, 202615.9516.1815.9516.1416.140.47%5,210
Jun 25, 202615.7616.0715.7516.0716.071.20%8,073
Jun 24, 202616.1716.1715.8815.8815.88-0.41%7,848
Jun 23, 202615.8015.9415.8015.9415.940.25%894
Jun 22, 202616.0616.0615.9015.9015.90-0.56%7,498
Jun 18, 202616.0616.1115.9215.9915.990.57%6,441
Jun 17, 202616.0716.1315.9015.9015.90-0.62%7,415
Jun 16, 202615.7516.1015.7016.0016.001.75%11,092
Jun 15, 202615.8115.8115.6615.7315.730.48%14,178
Jun 12, 202615.5615.7015.5215.6515.650.84%19,218
Jun 11, 202615.4915.6815.3815.5215.52-5,210
Jun 10, 202615.5715.7615.4115.5215.520.19%23,973
Jun 9, 202615.2515.5715.2515.4915.491.57%52,929
Jun 8, 202615.2515.2515.1915.2515.251.19%126,242
Jun 5, 202615.0815.1815.0715.0715.07-0.07%10,556
Jun 4, 202615.0815.1015.0615.0815.080.07%31,603
Jun 3, 202615.1015.1015.0715.0715.07-0.59%1,315
Jun 2, 202615.0715.1715.0615.1615.16-0.13%8,267
Jun 1, 202615.1115.1815.0615.1815.180.46%1,778
May 29, 202615.1115.1715.1115.1115.11-6,291
May 28, 202615.1815.1815.1115.1115.11-0.33%3,080
May 27, 202615.0815.1615.0815.1615.160.60%1,479
May 26, 202615.2115.2115.0715.0715.07-0.40%15,083
May 22, 202615.2115.2115.1015.1315.13-0.20%1,942
May 21, 202615.1415.1615.0215.1615.160.53%2,381
May 20, 202614.9515.1014.9515.0815.080.68%14,218
May 19, 202615.0015.1214.9614.9814.980.02%7,008
May 18, 202614.9615.0014.9514.9814.980.17%7,685
May 15, 202615.0115.0314.9514.9514.95-0.99%8,723
May 14, 202615.1715.1715.1015.1015.10-0.13%10,054
May 13, 202615.1015.1515.0915.1215.120.13%5,610