Fifth District Bancorp, Inc. (FDSB)
NASDAQ: FDSB · Real-Time Price · USD
15.65
+0.13 (0.84%)
Jun 12, 2026, 4:00 PM EDT - Market closed
Fifth District Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 15.56 | 15.70 | 15.52 | 15.65 | 15.65 | 0.84% | 19,218 |
| Jun 11, 2026 | 15.49 | 15.68 | 15.38 | 15.52 | 15.52 | - | 5,210 |
| Jun 10, 2026 | 15.57 | 15.76 | 15.41 | 15.52 | 15.52 | 0.19% | 23,973 |
| Jun 9, 2026 | 15.25 | 15.57 | 15.25 | 15.49 | 15.49 | 1.57% | 52,929 |
| Jun 8, 2026 | 15.25 | 15.25 | 15.19 | 15.25 | 15.25 | 1.19% | 126,242 |
| Jun 5, 2026 | 15.08 | 15.18 | 15.07 | 15.07 | 15.07 | -0.07% | 10,556 |
| Jun 4, 2026 | 15.08 | 15.10 | 15.06 | 15.08 | 15.08 | 0.07% | 31,603 |
| Jun 3, 2026 | 15.10 | 15.10 | 15.07 | 15.07 | 15.07 | -0.59% | 1,315 |
| Jun 2, 2026 | 15.07 | 15.17 | 15.06 | 15.16 | 15.16 | -0.13% | 8,267 |
| Jun 1, 2026 | 15.11 | 15.18 | 15.06 | 15.18 | 15.18 | 0.46% | 1,778 |
| May 29, 2026 | 15.11 | 15.17 | 15.11 | 15.11 | 15.11 | - | 6,291 |
| May 28, 2026 | 15.18 | 15.18 | 15.11 | 15.11 | 15.11 | -0.33% | 3,080 |
| May 27, 2026 | 15.08 | 15.16 | 15.08 | 15.16 | 15.16 | 0.60% | 1,479 |
| May 26, 2026 | 15.21 | 15.21 | 15.07 | 15.07 | 15.07 | -0.40% | 15,083 |
| May 22, 2026 | 15.21 | 15.21 | 15.10 | 15.13 | 15.13 | -0.20% | 1,942 |
| May 21, 2026 | 15.14 | 15.16 | 15.02 | 15.16 | 15.16 | 0.53% | 2,381 |
| May 20, 2026 | 14.95 | 15.10 | 14.95 | 15.08 | 15.08 | 0.68% | 14,218 |
| May 19, 2026 | 15.00 | 15.12 | 14.96 | 14.98 | 14.98 | 0.02% | 7,008 |
| May 18, 2026 | 14.96 | 15.00 | 14.95 | 14.98 | 14.98 | 0.17% | 7,685 |
| May 15, 2026 | 15.01 | 15.03 | 14.95 | 14.95 | 14.95 | -0.99% | 8,723 |
| May 14, 2026 | 15.17 | 15.17 | 15.10 | 15.10 | 15.10 | -0.13% | 10,054 |
| May 13, 2026 | 15.10 | 15.15 | 15.09 | 15.12 | 15.12 | 0.13% | 5,610 |
| May 12, 2026 | 15.10 | 15.16 | 15.10 | 15.10 | 15.10 | - | 2,995 |
| May 11, 2026 | 15.11 | 15.18 | 15.10 | 15.10 | 15.10 | -0.36% | 9,487 |
| May 8, 2026 | 15.18 | 15.20 | 15.10 | 15.16 | 15.16 | -0.36% | 20,445 |
| May 7, 2026 | 15.10 | 15.21 | 15.10 | 15.21 | 15.21 | 0.40% | 3,627 |
| May 6, 2026 | 15.18 | 15.19 | 15.12 | 15.15 | 15.15 | - | 5,119 |
| May 5, 2026 | 15.13 | 15.18 | 15.13 | 15.15 | 15.15 | 0.20% | 6,204 |
| May 4, 2026 | 15.14 | 15.18 | 15.12 | 15.12 | 15.12 | -0.23% | 1,421 |
| May 1, 2026 | 15.13 | 15.17 | 15.13 | 15.16 | 15.16 | 0.23% | 3,135 |
| Apr 30, 2026 | 15.12 | 15.18 | 15.12 | 15.12 | 15.12 | 0.47% | 1,929 |
| Apr 29, 2026 | 15.13 | 15.21 | 15.05 | 15.05 | 15.05 | -0.66% | 4,111 |
| Apr 28, 2026 | 15.04 | 15.15 | 15.04 | 15.15 | 15.15 | 0.33% | 2,105 |
| Apr 27, 2026 | 15.14 | 15.21 | 15.10 | 15.10 | 15.10 | - | 5,386 |
| Apr 24, 2026 | 15.15 | 15.15 | 15.03 | 15.10 | 15.10 | -0.33% | 10,239 |
| Apr 23, 2026 | 15.11 | 15.19 | 15.05 | 15.15 | 15.15 | 0.75% | 6,627 |
| Apr 22, 2026 | 15.03 | 15.06 | 15.03 | 15.04 | 15.04 | 0.05% | 4,313 |
| Apr 21, 2026 | 15.03 | 15.10 | 14.96 | 15.03 | 15.03 | - | 19,051 |
| Apr 20, 2026 | 15.10 | 15.11 | 15.00 | 15.03 | 15.03 | 0.74% | 6,699 |
| Apr 17, 2026 | 15.03 | 15.03 | 14.92 | 14.92 | 14.92 | -0.73% | 6,383 |
| Apr 16, 2026 | 15.00 | 15.03 | 14.90 | 15.03 | 15.03 | 0.20% | 4,987 |
| Apr 15, 2026 | 14.77 | 15.00 | 14.77 | 15.00 | 15.00 | 1.35% | 11,217 |
| 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 |