Fifth District Bancorp, Inc. FDSB
NASDAQ · United States · Finance
$17.330.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $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 |