Fidelity D & D Bancorp, Inc. FDBC
NASDAQ · Vereinigte Staaten · Finanzen
$55,32+1,13 (+2,09 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $55,32 | +2,10 % | $54,81 | $55,32 | $54,81 | 8,50K |
| 2026-10-01 | $54,18 | -0,24 % | $54,53 | $56,00 | $54,18 | 9,40K |
| 2026-09-30 | $54,31 | -1,38 % | $54,65 | $55,07 | $53,72 | 11,10K |
| 2026-09-29 | $55,07 | +0,42 % | $54,61 | $55,36 | $54,61 | 7,20K |
| 2026-09-28 | $54,84 | -1,61 % | $55,37 | $56,00 | $54,32 | 9,90K |
| 2026-09-25 | $55,74 | +1,88 % | $54,99 | $55,93 | $54,99 | 9,00K |
| 2026-09-24 | $54,71 | +1,37 % | $54,14 | $55,45 | $54,14 | 8,10K |
| 2026-09-23 | $53,97 | -4,14 % | $54,00 | $55,21 | $53,97 | 9,00K |
| 2026-09-22 | $56,30 | +3,11 % | $54,97 | $56,30 | $54,92 | 10,00K |
| 2026-09-21 | $54,60 | -0,42 % | $55,00 | $55,27 | $54,08 | 7,30K |
| 2026-09-18 | $54,83 | +1,16 % | $53,63 | $55,25 | $53,31 | 49,50K |
| 2026-09-17 | $54,20 | -0,99 % | $54,05 | $54,51 | $52,87 | 10,80K |
| 2026-09-16 | $54,74 | -3,49 % | $56,81 | $56,90 | $54,74 | 31,80K |
| 2026-09-15 | $56,72 | +1,52 % | $55,26 | $56,72 | $55,04 | 15,50K |
| 2026-09-14 | $55,87 | +2,05 % | $54,86 | $55,96 | $54,86 | 9,70K |
| 2026-09-11 | $54,75 | -0,29 % | $55,25 | $55,29 | $54,63 | 8,20K |
| 2026-09-10 | $54,91 | +1,78 % | $53,94 | $55,29 | $53,74 | 12,40K |
| 2026-09-09 | $53,95 | +0,94 % | $53,66 | $53,95 | $53,11 | 13,60K |
| 2026-09-08 | $53,45 | -2,94 % | $54,72 | $55,06 | $53,45 | 5,90K |
| 2026-09-04 | $55,07 | +0,09 % | $54,67 | $55,07 | $54,67 | 4,10K |
| 2026-09-03 | $55,02 | +2,15 % | $54,32 | $55,02 | $54,32 | 4,30K |
| 2026-09-02 | $53,86 | +1,57 % | $53,06 | $54,67 | $53,06 | 8,70K |
| 2026-09-01 | $53,03 | -1,01 % | $53,97 | $53,97 | $52,79 | 7,10K |
| 2026-08-31 | $53,57 | -0,24 % | $53,84 | $53,84 | $53,57 | 5,30K |
| 2026-08-28 | $53,70 | +0,81 % | $53,67 | $54,03 | $53,16 | 11,20K |
| 2026-08-27 | $53,27 | -0,22 % | $53,60 | $53,60 | $53,27 | 2,80K |
| 2026-08-26 | $53,39 | -0,45 % | $53,95 | $54,00 | $53,39 | 5,70K |
| 2026-08-25 | $53,63 | -0,65 % | $53,89 | $54,07 | $53,63 | 4,50K |
| 2026-08-24 | $53,98 | +0,65 % | $53,63 | $54,63 | $53,53 | 4,30K |
| 2026-08-21 | $53,63 | -1,29 % | $54,42 | $54,42 | $53,63 | 5,50K |
| 2026-08-20 | $54,33 | +0,15 % | $54,81 | $54,88 | $53,70 | 6,70K |
| 2026-08-19 | $54,25 | -1,74 % | $54,85 | $54,95 | $54,25 | 4,60K |
| 2026-08-18 | $55,21 | +1,45 % | $54,78 | $55,22 | $54,60 | 4,70K |
| 2026-08-17 | $54,42 | -2,37 % | $55,13 | $55,78 | $54,42 | 7,40K |
| 2026-08-14 | $55,74 | +1,01 % | $55,40 | $56,14 | $54,09 | 8,60K |
| 2026-08-13 | $55,18 | -0,49 % | $54,79 | $56,00 | $54,05 | 17,00K |
| 2026-08-12 | $55,45 | +2,12 % | $54,27 | $55,50 | $54,27 | 7,80K |
| 2026-08-11 | $54,30 | +1,90 % | $53,80 | $55,14 | $53,80 | 11,80K |
| 2026-08-10 | $53,29 | -2,26 % | $54,00 | $54,25 | $53,02 | 8,90K |
| 2026-08-07 | $54,52 | +1,15 % | $53,41 | $54,52 | $53,26 | 5,30K |
| 2026-08-06 | $53,90 | +0,02 % | $54,54 | $55,50 | $53,49 | 7,50K |
| 2026-08-05 | $53,89 | -0,85 % | $54,00 | $55,50 | $53,19 | 153,90K |
| 2026-08-04 | $54,35 | +0,76 % | $53,00 | $55,00 | $53,00 | 14,00K |
| 2026-08-03 | $53,94 | +2,55 % | $53,16 | $53,95 | $52,94 | 7,90K |
| 2026-07-31 | $52,60 | +0,27 % | $52,85 | $53,19 | $51,60 | 17,10K |
| 2026-07-30 | $52,46 | -1,09 % | $53,19 | $53,19 | $52,39 | 8,30K |
| 2026-07-29 | $53,04 | -0,02 % | $53,75 | $53,75 | $52,72 | 5,90K |
| 2026-07-28 | $53,05 | +2,89 % | $52,80 | $53,05 | $51,74 | 4,40K |
| 2026-07-27 | $51,56 | +0,02 % | $50,78 | $52,64 | $50,78 | 4,20K |
| 2026-07-24 | $51,55 | +1,66 % | $51,18 | $52,32 | $51,01 | 5,50K |
| 2026-07-23 | $50,71 | -1,25 % | $51,59 | $51,59 | $49,37 | 6,70K |
| 2026-07-22 | $51,35 | -0,08 % | $50,33 | $51,35 | $49,75 | 11,90K |
| 2026-07-21 | $51,39 | +0,43 % | $50,82 | $51,39 | $50,52 | 7,00K |
| 2026-07-20 | $51,17 | -2,48 % | $52,42 | $52,47 | $51,00 | 10,60K |
| 2026-07-17 | $52,47 | -0,46 % | $52,61 | $52,61 | $51,00 | 8,30K |
| 2026-07-16 | $52,71 | +3,21 % | $53,30 | $53,50 | $52,52 | 7,10K |
| 2026-07-15 | $51,07 | +0,14 % | $51,68 | $52,25 | $50,90 | 7,60K |
| 2026-07-14 | $51,00 | -0,41 % | $50,62 | $51,78 | $50,62 | 4,20K |
| 2026-07-13 | $51,21 | +1,51 % | $50,80 | $52,17 | $50,80 | 4,60K |
| 2026-07-10 | $50,45 | -0,79 % | $50,65 | $51,10 | $50,45 | 3,50K |
| 2026-07-09 | $50,85 | +1,17 % | $50,40 | $50,85 | $50,35 | 3,40K |
| 2026-07-08 | $50,26 | -2,54 % | $51,55 | $51,55 | $50,26 | 9,90K |
| 2026-07-07 | $51,57 | +0,08 % | $51,98 | $51,98 | $51,09 | 3,70K |
| 2026-07-06 | $51,53 | -2,42 % | $53,09 | $53,09 | $51,35 | 15,50K |
| 2026-07-02 | $52,81 | -1,01 % | $53,21 | $53,51 | $52,75 | 8,50K |
| 2026-07-01 | $53,35 | +3,75 % | $51,72 | $53,43 | $51,72 | 14,40K |
| 2026-06-30 | $51,42 | +0,04 % | $50,98 | $51,69 | $50,98 | 9,50K |
| 2026-06-29 | $51,40 | -1,15 % | $51,87 | $52,50 | $51,13 | 11,70K |
| 2026-06-26 | $52,00 | +2,69 % | $50,52 | $52,00 | $50,41 | 76,30K |
| 2026-06-25 | $50,64 | -0,16 % | $50,62 | $51,00 | $50,44 | 5,40K |
| 2026-06-24 | $50,72 | -0,18 % | $50,64 | $51,63 | $50,50 | 14,80K |
| 2026-06-23 | $50,81 | +4,55 % | $47,23 | $50,81 | $47,23 | 17,60K |
| 2026-06-22 | $48,60 | -2,15 % | $48,93 | $49,52 | $48,29 | 10,40K |
| 2026-06-18 | $49,67 | +4,15 % | $48,71 | $49,78 | $48,50 | 19,30K |
| 2026-06-17 | $47,69 | -2,61 % | $49,25 | $49,25 | $47,69 | 10,10K |
| 2026-06-16 | $48,97 | -1,55 % | $49,93 | $50,50 | $48,69 | 15,20K |
| 2026-06-15 | $49,74 | -0,42 % | $49,38 | $49,74 | $49,38 | 5,70K |
| 2026-06-12 | $49,95 | -0,52 % | $50,75 | $50,97 | $49,79 | 16,90K |
| 2026-06-11 | $50,21 | -0,73 % | $50,61 | $51,26 | $49,02 | 27,00K |
| 2026-06-10 | $50,58 | +0,38 % | $50,73 | $50,73 | $45,50 | 9,10K |
| 2026-06-09 | $50,39 | +3,68 % | $48,99 | $50,39 | $48,18 | 11,40K |
| 2026-06-08 | $48,60 | +2,21 % | $47,51 | $48,86 | $47,51 | 9,00K |
| 2026-06-05 | $47,55 | +1,21 % | $46,58 | $47,78 | $45,69 | 14,20K |
| 2026-06-04 | $46,98 | +2,98 % | $46,50 | $47,01 | $46,50 | 5,20K |
| 2026-06-03 | $45,62 | -2,63 % | $46,50 | $46,50 | $45,50 | 10,50K |
| 2026-06-02 | $46,85 | +1,34 % | $45,90 | $46,85 | $45,90 | 6,30K |
| 2026-06-01 | $46,23 | -1,03 % | $47,05 | $47,05 | $46,23 | 6,00K |
| 2026-05-29 | $46,71 | +1,15 % | $45,26 | $47,25 | $45,26 | 17,60K |
| 2026-05-28 | $46,18 | -0,04 % | $46,05 | $46,58 | $46,05 | 12,40K |
| 2026-05-27 | $46,20 | +1,03 % | $45,52 | $46,34 | $45,50 | 10,10K |