Fidelity D & D Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.88	44.07	43.25	43.27	43.27	-0.69%	6,453
Dec 4, 2025	43.50	44.09	43.32	43.57	43.57	-1.76%	5,620
Dec 3, 2025	43.86	44.39	43.56	44.35	44.35	2.61%	8,593
Dec 2, 2025	42.84	43.44	42.84	43.22	43.22	-1.05%	4,499
Dec 1, 2025	42.91	44.20	42.91	43.68	43.68	-0.23%	6,054
Nov 28, 2025	43.07	43.78	42.95	43.78	43.78	-0.14%	3,535
Nov 26, 2025	44.23	44.83	43.59	43.84	43.84	-1.57%	7,067
Nov 25, 2025	43.96	44.99	43.62	44.54	44.54	2.86%	9,059
Nov 24, 2025	43.49	44.62	43.02	43.30	43.30	-3.24%	11,339
Nov 21, 2025	42.50	44.94	42.00	44.75	44.75	5.67%	15,971
Nov 20, 2025	42.52	43.00	41.69	42.35	42.35	-0.42%	5,611
Nov 19, 2025	43.40	43.48	42.53	42.53	42.53	-2.16%	6,468
Nov 18, 2025	43.02	43.84	42.20	43.47	43.47	0.67%	10,638
Nov 17, 2025	44.74	44.74	43.12	43.18	43.18	-3.05%	7,975
Nov 14, 2025	43.51	44.54	43.46	44.54	44.54	-0.98%	6,261
Nov 13, 2025	44.16	45.00	44.16	44.98	44.55	0.56%	7,993
Nov 12, 2025	45.00	45.33	44.61	44.73	44.30	-0.56%	8,903
Nov 11, 2025	44.71	44.99	44.39	44.98	44.55	1.58%	3,683
Nov 10, 2025	43.85	44.51	43.85	44.28	43.86	0.14%	5,966
Nov 7, 2025	43.50	44.27	43.50	44.22	43.80	1.12%	5,486
Nov 6, 2025	44.00	44.00	43.38	43.73	43.31	-1.95%	5,822
Nov 5, 2025	43.50	44.60	43.29	44.60	44.17	2.46%	6,740
Nov 4, 2025	44.00	44.00	43.53	43.53	43.11	-0.37%	3,967
Nov 3, 2025	43.60	43.69	43.43	43.69	43.27	0.02%	4,244
Oct 31, 2025	43.58	43.73	43.34	43.68	43.26	0.18%	5,008
Oct 30, 2025	43.40	43.60	43.39	43.60	43.18	1.09%	4,702
Oct 29, 2025	43.76	44.84	43.13	43.13	42.72	-2.66%	6,063
Oct 28, 2025	44.80	44.80	43.15	44.31	43.89	-0.83%	5,712
Oct 27, 2025	44.75	45.00	43.86	44.68	44.25	-0.16%	7,470
Oct 24, 2025	44.43	44.75	44.43	44.75	44.32	0.88%	5,533
Oct 23, 2025	45.00	45.00	44.00	44.36	43.94	-0.96%	9,041
Oct 22, 2025	43.00	44.79	43.00	44.79	44.36	2.66%	8,215
Oct 21, 2025	43.00	43.63	43.00	43.63	43.21	0.41%	6,453
Oct 20, 2025	42.81	43.60	42.81	43.45	43.03	1.47%	5,397
Oct 17, 2025	41.35	42.82	41.35	42.82	42.41	3.56%	6,301
Oct 16, 2025	42.67	42.67	41.35	41.35	40.95	-3.64%	5,805
Oct 15, 2025	43.46	43.46	42.91	42.91	42.50	-1.65%	4,796
Oct 14, 2025	42.51	43.63	39.87	43.63	43.21	1.92%	4,719
Oct 13, 2025	41.98	42.81	41.98	42.81	42.40	3.68%	5,907
Oct 10, 2025	43.85	43.85	41.25	41.29	40.90	-4.16%	10,540
Oct 9, 2025	42.65	43.11	42.50	43.08	42.67	-1.03%	7,339
Oct 8, 2025	42.89	43.53	42.89	43.53	43.11	0.28%	4,118
Oct 7, 2025	42.89	43.72	42.89	43.41	43.00	-1.45%	7,987
Oct 6, 2025	43.99	44.50	43.95	44.05	43.63	0.96%	6,290
Oct 3, 2025	42.85	44.25	42.85	43.63	43.21	1.37%	6,223
Oct 2, 2025	43.46	43.46	43.04	43.04	42.63	-1.28%	6,464
Oct 1, 2025	43.50	43.60	43.50	43.60	43.18	-0.52%	5,593
Sep 30, 2025	43.47	43.83	43.47	43.83	43.41	1.22%	6,126
Sep 29, 2025	43.30	43.30	43.30	43.30	42.89	-2.41%	3,797
Sep 26, 2025	44.00	44.46	44.00	44.37	43.95	0.18%	4,075