Fidelity D & D Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	42.30	43.55	42.30	41.85	-	3.74%	2,928
May 9, 2025	40.64	40.64	40.34	40.34	40.34	-2.63%	2,479
May 8, 2025	41.27	41.50	40.71	41.43	41.43	0.15%	10,039
May 7, 2025	41.15	41.37	41.04	41.37	41.37	-0.89%	5,350
May 6, 2025	40.57	41.74	40.54	41.74	41.74	1.41%	2,809
May 5, 2025	42.38	42.38	41.16	41.16	41.16	-4.50%	6,025
May 2, 2025	41.15	43.10	41.15	43.10	43.10	3.78%	4,771
May 1, 2025	40.50	41.53	39.74	41.53	41.53	2.59%	7,052
Apr 30, 2025	40.00	40.48	40.00	40.48	40.48	3.08%	9,015
Apr 29, 2025	39.59	39.59	38.78	39.27	39.27	-1.63%	4,237
Apr 28, 2025	38.18	39.92	38.18	39.92	39.92	4.28%	9,724
Apr 25, 2025	38.50	39.12	37.57	38.28	38.28	-0.70%	14,372
Apr 24, 2025	39.49	39.75	38.55	38.55	38.55	-2.18%	6,707
Apr 23, 2025	40.70	40.70	38.69	39.41	39.41	-0.20%	7,734
Apr 22, 2025	38.01	39.49	38.01	39.49	39.49	5.50%	4,824
Apr 21, 2025	38.01	38.01	37.00	37.43	37.43	-3.36%	6,341
Apr 17, 2025	37.46	38.73	37.46	38.73	38.73	3.20%	4,765
Apr 16, 2025	39.00	39.00	37.53	37.53	37.53	-4.02%	3,649
Apr 15, 2025	39.03	39.38	38.75	39.10	39.10	-0.03%	6,538
Apr 14, 2025	38.89	39.45	38.42	39.11	39.11	-1.04%	7,449
Apr 11, 2025	39.79	39.79	39.52	39.52	39.52	-0.83%	3,344
Apr 10, 2025	41.31	41.31	39.21	39.85	39.85	-3.53%	5,762
Apr 9, 2025	40.19	41.53	40.19	41.31	41.31	3.46%	14,420
Apr 8, 2025	42.09	42.09	39.89	39.93	39.93	-2.94%	4,013
Apr 7, 2025	41.30	42.14	40.49	41.14	41.14	-0.53%	6,461
Apr 4, 2025	39.45	41.36	38.99	41.36	41.36	4.76%	13,599
Apr 3, 2025	41.30	41.30	39.15	39.48	39.48	-7.06%	6,856
Apr 2, 2025	42.48	42.48	41.69	42.48	42.48	-0.82%	9,142
Apr 1, 2025	42.25	42.83	42.14	42.83	42.83	2.93%	6,397
Mar 31, 2025	41.50	42.10	40.60	41.61	41.61	-2.05%	8,121
Mar 28, 2025	42.99	42.99	42.21	42.48	42.48	-1.87%	3,498
Mar 27, 2025	43.96	43.96	43.03	43.29	43.29	-0.85%	5,720
Mar 26, 2025	43.42	43.79	43.30	43.66	43.66	-0.18%	5,652
Mar 25, 2025	43.96	43.96	43.20	43.74	43.74	-1.84%	3,112
Mar 24, 2025	44.15	44.56	43.18	44.56	44.56	2.84%	5,187
Mar 21, 2025	43.31	43.90	42.90	43.33	43.33	-1.77%	20,626
Mar 20, 2025	43.90	44.11	43.49	44.11	44.11	-0.54%	2,713
Mar 19, 2025	42.93	44.35	42.93	44.35	44.35	3.31%	2,981
Mar 18, 2025	41.80	43.37	41.80	42.93	42.93	1.92%	11,278
Mar 17, 2025	42.10	42.12	42.10	42.12	42.12	-1.66%	3,223
Mar 14, 2025	42.38	42.89	42.30	42.83	42.83	2.56%	5,056
Mar 13, 2025	42.73	43.00	41.76	41.76	41.76	-2.66%	6,703
Mar 12, 2025	43.66	44.25	42.90	42.90	42.90	-1.38%	14,600
Mar 11, 2025	43.25	43.95	43.25	43.50	43.50	1.05%	6,249
Mar 10, 2025	43.53	44.40	42.65	43.05	43.05	-2.14%	10,064
Mar 7, 2025	44.10	44.10	43.99	43.99	43.99	0.11%	5,982
Mar 6, 2025	42.82	43.94	42.82	43.94	43.94	1.67%	3,742
Mar 5, 2025	43.22	43.22	43.22	43.22	43.22	-0.25%	4,111
Mar 4, 2025	43.21	44.02	43.10	43.33	43.33	-1.28%	7,845
Mar 3, 2025	44.20	44.20	43.89	43.89	43.89	-2.14%	8,405