Fidelity D & D Bancorp, Inc. FDBC
NASDAQ · United States · Finance
$55.32+1.13 (+2.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |