Fidelity D & D Bancorp, Inc. (FDBC)
NASDAQ: FDBC · Real-Time Price · USD
44.10
+0.37 (0.85%)
At close: Jun 27, 2025, 4:00 PM
46.01
+1.91 (4.33%)
After-hours: Jun 27, 2025, 4:34 PM EDT
Fidelity D & D Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 43.55 | 46.41 | 43.55 | 46.01 | 46.01 | 5.21% | 33,500 |
| Jun 26, 2025 | 43.94 | 43.94 | 43.73 | 43.73 | 43.73 | 2.89% | 2,803 |
| Jun 25, 2025 | 42.02 | 42.50 | 42.02 | 42.50 | 42.50 | -2.30% | 4,659 |
| Jun 24, 2025 | 42.15 | 43.50 | 42.12 | 43.50 | 43.50 | 3.40% | 4,130 |
| Jun 23, 2025 | 40.25 | 42.66 | 40.25 | 42.07 | 42.07 | 4.78% | 12,793 |
| Jun 20, 2025 | 42.16 | 42.16 | 39.51 | 40.15 | 40.15 | -3.39% | 25,930 |
| Jun 18, 2025 | 41.38 | 41.56 | 41.10 | 41.56 | 41.56 | 1.07% | 3,996 |
| Jun 17, 2025 | 40.79 | 41.43 | 40.79 | 41.12 | 41.12 | -0.68% | 4,161 |
| Jun 16, 2025 | 41.00 | 41.40 | 41.00 | 41.40 | 41.40 | 1.07% | 6,025 |
| Jun 13, 2025 | 40.52 | 41.35 | 40.52 | 40.96 | 40.96 | -1.56% | 5,664 |
| Jun 12, 2025 | 42.04 | 42.15 | 41.61 | 41.61 | 41.61 | -0.12% | 2,345 |
| Jun 11, 2025 | 42.52 | 42.90 | 41.66 | 41.66 | 41.66 | -2.46% | 4,740 |
| Jun 10, 2025 | 41.30 | 42.71 | 40.91 | 42.71 | 42.71 | 4.27% | 7,117 |
| Jun 9, 2025 | 41.51 | 41.51 | 40.96 | 40.96 | 40.96 | -0.07% | 3,554 |
| Jun 6, 2025 | 40.99 | 41.10 | 40.99 | 40.99 | 40.99 | 0.29% | 3,589 |
| Jun 5, 2025 | 41.67 | 41.67 | 40.50 | 40.87 | 40.87 | 0.17% | 5,840 |
| Jun 4, 2025 | 41.31 | 41.31 | 40.17 | 40.80 | 40.80 | -1.11% | 5,316 |
| Jun 3, 2025 | 40.68 | 41.26 | 40.68 | 41.26 | 41.26 | 3.80% | 5,310 |
| Jun 2, 2025 | 40.47 | 40.47 | 39.39 | 39.75 | 39.75 | -2.53% | 7,065 |
| May 30, 2025 | 40.13 | 41.21 | 40.13 | 40.78 | 40.78 | -0.49% | 3,787 |
| May 29, 2025 | 40.40 | 40.98 | 40.40 | 40.98 | 40.98 | 1.24% | 3,783 |
| May 28, 2025 | 40.51 | 40.51 | 40.20 | 40.48 | 40.48 | -0.98% | 5,066 |
| May 27, 2025 | 41.30 | 41.57 | 39.37 | 40.88 | 40.88 | 3.81% | 6,541 |
| May 23, 2025 | 39.26 | 40.56 | 39.26 | 39.38 | 39.38 | -2.21% | 5,281 |
| May 22, 2025 | 40.55 | 40.90 | 40.27 | 40.27 | 40.27 | -0.81% | 5,377 |
| May 21, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -3.26% | 3,855 |
| May 20, 2025 | 43.49 | 43.49 | 40.80 | 41.97 | 41.97 | -3.74% | 6,446 |
| May 19, 2025 | 42.19 | 43.60 | 42.00 | 43.60 | 43.19 | 3.34% | 13,015 |
| May 16, 2025 | 42.56 | 42.56 | 42.19 | 42.19 | 41.79 | -0.85% | 5,287 |
| May 15, 2025 | 39.24 | 42.97 | 39.24 | 42.55 | 42.15 | 1.48% | 4,508 |
| May 14, 2025 | 42.19 | 42.19 | 41.74 | 41.93 | 41.53 | -1.53% | 4,477 |
| May 13, 2025 | 42.55 | 42.62 | 42.15 | 42.58 | 42.18 | 0.88% | 5,425 |
| May 12, 2025 | 42.30 | 43.55 | 41.29 | 42.21 | 41.81 | 4.64% | 6,419 |
| May 9, 2025 | 40.64 | 40.64 | 40.34 | 40.34 | 39.96 | -2.63% | 2,479 |
| May 8, 2025 | 41.27 | 41.50 | 40.71 | 41.43 | 41.04 | 0.15% | 10,039 |
| May 7, 2025 | 41.15 | 41.37 | 41.04 | 41.37 | 40.98 | -0.89% | 5,350 |
| May 6, 2025 | 40.57 | 41.74 | 40.54 | 41.74 | 41.35 | 1.41% | 2,809 |
| May 5, 2025 | 42.38 | 42.38 | 41.16 | 41.16 | 40.77 | -4.50% | 6,025 |
| May 2, 2025 | 41.15 | 43.10 | 41.15 | 43.10 | 42.69 | 3.78% | 4,771 |
| May 1, 2025 | 40.50 | 41.53 | 39.74 | 41.53 | 41.14 | 2.59% | 7,052 |
| Apr 30, 2025 | 40.00 | 40.48 | 40.00 | 40.48 | 40.10 | 3.08% | 9,015 |
| Apr 29, 2025 | 39.59 | 39.59 | 38.78 | 39.27 | 38.90 | -1.63% | 4,237 |
| Apr 28, 2025 | 38.18 | 39.92 | 38.18 | 39.92 | 39.54 | 4.28% | 9,724 |
| Apr 25, 2025 | 38.50 | 39.12 | 37.57 | 38.28 | 37.92 | -0.70% | 14,372 |
| Apr 24, 2025 | 39.49 | 39.75 | 38.55 | 38.55 | 38.19 | -2.18% | 6,707 |
| Apr 23, 2025 | 40.70 | 40.70 | 38.69 | 39.41 | 39.04 | -0.20% | 7,734 |
| Apr 22, 2025 | 38.01 | 39.49 | 38.01 | 39.49 | 39.12 | 5.50% | 4,824 |
| Apr 21, 2025 | 38.01 | 38.01 | 37.00 | 37.43 | 37.08 | -3.36% | 6,341 |
| Apr 17, 2025 | 37.46 | 38.73 | 37.46 | 38.73 | 38.36 | 3.20% | 4,765 |
| Apr 16, 2025 | 39.00 | 39.00 | 37.53 | 37.53 | 37.18 | -4.02% | 3,649 |