Fifth District Bancorp, Inc. FDSB
NASDAQ · Vereinigte Staaten · Finanzen
$17,330,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17,33 | +0,12 % | $17,99 | $17,99 | $17,31 | 4,90K |
| 2026-09-30 | $17,31 | -0,12 % | $17,55 | $17,65 | $17,31 | 4,70K |
| 2026-09-29 | $17,33 | 0,00 % | $17,31 | $17,51 | $17,31 | 7,80K |
| 2026-09-28 | $17,33 | -2,37 % | $17,75 | $17,80 | $17,31 | 14,80K |
| 2026-09-25 | $17,75 | -0,39 % | $17,90 | $17,90 | $17,75 | 2,40K |
| 2026-09-24 | $17,82 | -1,82 % | $18,33 | $18,33 | $17,82 | 2,70K |
| 2026-09-23 | $18,15 | -1,04 % | $18,38 | $18,38 | $18,15 | 13,00K |
| 2026-09-22 | $18,34 | -0,35 % | $18,32 | $18,41 | $18,32 | 8,90K |
| 2026-09-21 | $18,41 | +0,52 % | $18,41 | $18,41 | $18,41 | 400 |
| 2026-09-18 | $18,31 | -0,87 % | $18,41 | $18,43 | $18,31 | 13,70K |
| 2026-09-17 | $18,47 | +0,11 % | $18,52 | $18,56 | $18,45 | 9,40K |
| 2026-09-16 | $18,45 | -0,38 % | $18,45 | $18,52 | $18,45 | 5,70K |
| 2026-09-15 | $18,52 | -0,64 % | $18,52 | $18,61 | $18,49 | 11,90K |
| 2026-09-14 | $18,64 | +0,65 % | $18,44 | $18,64 | $18,44 | 1,40K |
| 2026-09-11 | $18,52 | -0,80 % | $18,53 | $18,53 | $18,38 | 6,20K |
| 2026-09-10 | $18,67 | -0,11 % | $18,40 | $18,67 | $18,40 | 3,40K |
| 2026-09-09 | $18,69 | +1,74 % | $18,37 | $18,69 | $18,37 | 1,90K |
| 2026-09-08 | $18,37 | -1,47 % | $18,53 | $18,53 | $18,37 | 1,80K |
| 2026-09-04 | $18,65 | +1,55 % | $18,50 | $18,69 | $18,43 | 3,60K |
| 2026-09-03 | $18,36 | +0,06 % | $18,35 | $18,36 | $18,35 | 4,80K |
| 2026-09-02 | $18,35 | -0,27 % | $18,45 | $18,45 | $18,20 | 12,70K |
| 2026-09-01 | $18,40 | +0,71 % | $18,39 | $18,48 | $18,39 | 2,10K |
| 2026-08-31 | $18,27 | +0,11 % | $18,27 | $18,27 | $18,27 | 300 |
| 2026-08-28 | $18,25 | +1,94 % | $18,29 | $18,29 | $18,25 | 2,40K |
| 2026-08-27 | $17,90 | -1,91 % | $18,25 | $18,25 | $17,90 | 2,60K |
| 2026-08-26 | $18,25 | +0,39 % | $18,25 | $18,38 | $18,25 | 2,00K |
| 2026-08-25 | $18,18 | -1,09 % | $18,39 | $18,39 | $18,00 | 15,60K |
| 2026-08-24 | $18,38 | +0,38 % | $18,40 | $18,42 | $18,20 | 12,50K |
| 2026-08-21 | $18,31 | +2,12 % | $18,33 | $18,38 | $18,25 | 4,20K |
| 2026-08-20 | $17,93 | -2,82 % | $17,93 | $17,93 | $17,93 | 300 |
| 2026-08-19 | $18,45 | +1,07 % | $18,43 | $18,50 | $18,33 | 9,80K |
| 2026-08-18 | $18,25 | -0,30 % | $18,45 | $18,49 | $18,25 | 3,90K |
| 2026-08-17 | $18,31 | -0,26 % | $18,40 | $18,49 | $18,30 | 4,90K |
| 2026-08-14 | $18,36 | +0,59 % | $18,27 | $18,49 | $18,27 | 14,10K |
| 2026-08-13 | $18,25 | +1,45 % | $18,00 | $18,44 | $18,00 | 7,70K |
| 2026-08-12 | $17,99 | -0,06 % | $17,98 | $18,00 | $17,98 | 1,90K |
| 2026-08-11 | $18,00 | +0,61 % | $17,90 | $18,00 | $17,88 | 9,40K |
| 2026-08-10 | $17,89 | +0,17 % | $17,86 | $18,00 | $17,86 | 9,10K |
| 2026-08-07 | $17,86 | -0,22 % | $17,81 | $17,97 | $17,77 | 7,90K |
| 2026-08-06 | $17,90 | -0,06 % | $17,85 | $17,92 | $17,81 | 3,50K |
| 2026-08-05 | $17,91 | +0,79 % | $17,99 | $17,99 | $17,91 | 1,70K |
| 2026-08-04 | $17,77 | +0,57 % | $17,83 | $17,96 | $17,76 | 7,70K |
| 2026-08-03 | $17,67 | +0,34 % | $17,69 | $17,73 | $17,61 | 3,20K |
| 2026-07-31 | $17,61 | +0,06 % | $17,37 | $17,73 | $17,37 | 6,90K |
| 2026-07-30 | $17,60 | -0,23 % | $17,52 | $17,60 | $17,52 | 2,60K |
| 2026-07-29 | $17,64 | -0,62 % | $17,69 | $17,76 | $17,52 | 3,60K |
| 2026-07-28 | $17,75 | +0,85 % | $17,75 | $17,75 | $17,50 | 900 |
| 2026-07-27 | $17,60 | +2,09 % | $17,36 | $17,67 | $17,36 | 900 |
| 2026-07-24 | $17,24 | +0,35 % | $17,47 | $17,47 | $17,00 | 24,80K |
| 2026-07-23 | $17,18 | +1,06 % | $17,10 | $17,44 | $17,05 | 3,20K |
| 2026-07-22 | $17,00 | -2,30 % | $17,30 | $17,63 | $17,00 | 13,90K |
| 2026-07-21 | $17,40 | -2,49 % | $17,66 | $17,90 | $17,40 | 10,20K |
| 2026-07-20 | $17,84 | +0,20 % | $17,84 | $17,84 | $17,72 | 1,00K |
| 2026-07-17 | $17,81 | -0,36 % | $17,70 | $18,00 | $17,55 | 13,70K |
| 2026-07-16 | $17,88 | +0,70 % | $17,92 | $17,92 | $17,87 | 4,60K |
| 2026-07-15 | $17,75 | +0,57 % | $17,73 | $17,94 | $17,70 | 6,30K |
| 2026-07-14 | $17,65 | +1,15 % | $17,57 | $17,72 | $17,45 | 8,00K |
| 2026-07-13 | $17,45 | +0,75 % | $17,33 | $17,75 | $17,33 | 6,20K |
| 2026-07-10 | $17,32 | +1,88 % | $17,45 | $17,94 | $17,00 | 8,50K |
| 2026-07-09 | $17,00 | +0,59 % | $17,45 | $17,78 | $16,53 | 4,40K |
| 2026-07-08 | $16,90 | +2,05 % | $16,62 | $17,26 | $16,51 | 1,90K |
| 2026-07-07 | $16,56 | +0,12 % | $16,55 | $16,59 | $16,32 | 10,40K |
| 2026-07-06 | $16,54 | -0,48 % | $16,64 | $16,64 | $16,54 | 2,00K |
| 2026-07-02 | $16,62 | +2,03 % | $16,38 | $16,62 | $16,38 | 7,00K |
| 2026-07-01 | $16,29 | +0,37 % | $16,23 | $16,32 | $16,23 | 700 |
| 2026-06-30 | $16,23 | +0,25 % | $16,27 | $16,29 | $16,23 | 900 |
| 2026-06-29 | $16,19 | +0,31 % | $16,11 | $16,24 | $16,11 | 3,70K |
| 2026-06-26 | $16,14 | +0,47 % | $15,95 | $16,18 | $15,95 | 5,20K |
| 2026-06-25 | $16,07 | +1,20 % | $15,76 | $16,07 | $15,75 | 8,10K |
| 2026-06-24 | $15,88 | -0,41 % | $16,17 | $16,17 | $15,88 | 7,80K |
| 2026-06-23 | $15,94 | +0,25 % | $15,80 | $15,94 | $15,80 | 900 |
| 2026-06-22 | $15,90 | -0,56 % | $16,06 | $16,06 | $15,90 | 7,50K |
| 2026-06-18 | $15,99 | +0,57 % | $16,06 | $16,11 | $15,92 | 6,40K |
| 2026-06-17 | $15,90 | -0,63 % | $16,07 | $16,13 | $15,90 | 7,40K |
| 2026-06-16 | $16,00 | +1,75 % | $15,75 | $16,10 | $15,70 | 11,10K |
| 2026-06-15 | $15,73 | +0,48 % | $15,81 | $15,81 | $15,66 | 14,20K |
| 2026-06-12 | $15,65 | +0,84 % | $15,56 | $15,70 | $15,52 | 19,20K |
| 2026-06-11 | $15,52 | 0,00 % | $15,49 | $15,68 | $15,38 | 5,10K |
| 2026-06-10 | $15,52 | +0,19 % | $15,57 | $15,76 | $15,41 | 24,00K |
| 2026-06-09 | $15,49 | +1,57 % | $15,25 | $15,57 | $15,25 | 52,90K |
| 2026-06-08 | $15,25 | +1,19 % | $15,25 | $15,25 | $15,19 | 126,20K |
| 2026-06-05 | $15,07 | -0,07 % | $15,08 | $15,18 | $15,07 | 10,60K |
| 2026-06-04 | $15,08 | +0,07 % | $15,08 | $15,10 | $15,06 | 31,60K |
| 2026-06-03 | $15,07 | -0,59 % | $15,10 | $15,10 | $15,07 | 1,30K |
| 2026-06-02 | $15,16 | -0,13 % | $15,07 | $15,17 | $15,06 | 8,30K |
| 2026-06-01 | $15,18 | +0,46 % | $15,11 | $15,18 | $15,06 | 1,80K |
| 2026-05-29 | $15,11 | 0,00 % | $15,11 | $15,17 | $15,11 | 6,30K |
| 2026-05-28 | $15,11 | -0,33 % | $15,18 | $15,18 | $15,11 | 3,10K |
| 2026-05-27 | $15,16 | +0,60 % | $15,08 | $15,16 | $15,08 | 1,50K |
| 2026-05-26 | $15,07 | -0,40 % | $15,21 | $15,21 | $15,07 | 15,10K |