Fidelity D & D Bancorp, Inc. (FDBC)
NASDAQ: FDBC · Real-Time Price · USD
43.30
-1.07 (-2.41%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Fidelity D & D Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -2.41% | 3,797 |
| Sep 26, 2025 | 44.00 | 44.46 | 44.00 | 44.37 | 44.37 | 0.18% | 4,075 |
| Sep 25, 2025 | 43.89 | 44.29 | 43.50 | 44.29 | 44.29 | 0.91% | 6,719 |
| Sep 24, 2025 | 44.00 | 44.17 | 43.89 | 43.89 | 43.89 | -0.70% | 3,856 |
| Sep 23, 2025 | 44.22 | 44.32 | 44.00 | 44.20 | 44.20 | 0.41% | 7,790 |
| Sep 22, 2025 | 44.67 | 44.67 | 43.91 | 44.02 | 44.02 | -0.16% | 10,877 |
| Sep 19, 2025 | 44.57 | 44.57 | 42.85 | 44.09 | 44.09 | -2.02% | 26,793 |
| Sep 18, 2025 | 44.35 | 46.69 | 44.35 | 45.00 | 45.00 | 0.36% | 10,911 |
| Sep 17, 2025 | 45.10 | 46.73 | 44.84 | 44.84 | 44.84 | -1.41% | 10,000 |
| Sep 16, 2025 | 45.90 | 46.41 | 45.00 | 45.48 | 45.48 | -1.00% | 32,807 |
| Sep 15, 2025 | 45.50 | 46.63 | 44.75 | 45.94 | 45.94 | -0.65% | 15,295 |
| Sep 12, 2025 | 46.45 | 47.04 | 45.82 | 46.24 | 46.24 | -2.30% | 3,525 |
| Sep 11, 2025 | 45.31 | 47.54 | 45.31 | 47.33 | 47.33 | 4.92% | 8,543 |
| Sep 10, 2025 | 45.21 | 45.29 | 44.88 | 45.11 | 45.11 | -0.09% | 4,980 |
| Sep 9, 2025 | 44.76 | 45.15 | 44.60 | 45.15 | 45.15 | 1.74% | 4,038 |
| Sep 8, 2025 | 43.96 | 44.59 | 43.65 | 44.38 | 44.38 | 0.98% | 5,271 |
| Sep 5, 2025 | 44.64 | 44.64 | 43.95 | 43.95 | 43.95 | -2.89% | 4,735 |
| Sep 4, 2025 | 45.04 | 45.26 | 45.04 | 45.26 | 45.26 | 1.89% | 3,566 |
| Sep 3, 2025 | 42.81 | 45.12 | 42.81 | 44.42 | 44.42 | 0.89% | 6,320 |
| Sep 2, 2025 | 42.24 | 44.55 | 42.24 | 44.03 | 44.03 | 0.87% | 8,012 |
| Aug 29, 2025 | 44.70 | 44.81 | 43.50 | 43.65 | 43.65 | -2.22% | 8,608 |
| Aug 28, 2025 | 44.20 | 44.69 | 44.20 | 44.64 | 44.64 | -1.15% | 2,226 |
| Aug 27, 2025 | 46.07 | 46.07 | 45.16 | 45.16 | 45.16 | -1.61% | 3,558 |
| Aug 26, 2025 | 44.93 | 46.99 | 44.39 | 45.90 | 45.90 | 3.12% | 5,139 |
| Aug 25, 2025 | 47.00 | 47.00 | 44.51 | 44.51 | 44.51 | -6.28% | 6,001 |
| Aug 22, 2025 | 44.00 | 47.49 | 44.00 | 47.49 | 47.49 | 10.19% | 8,124 |
| Aug 21, 2025 | 43.15 | 43.62 | 42.30 | 43.10 | 43.10 | -0.16% | 7,221 |
| Aug 20, 2025 | 42.42 | 43.45 | 42.00 | 43.17 | 43.17 | 2.93% | 7,738 |
| Aug 19, 2025 | 41.43 | 42.02 | 41.17 | 41.94 | 41.94 | 2.27% | 5,872 |
| Aug 18, 2025 | 41.00 | 41.09 | 40.46 | 41.01 | 41.01 | 0.32% | 4,848 |
| Aug 15, 2025 | 42.34 | 42.34 | 40.88 | 40.88 | 40.88 | -3.33% | 5,809 |
| Aug 14, 2025 | 42.36 | 43.13 | 42.01 | 42.29 | 41.88 | -0.80% | 6,771 |
| Aug 13, 2025 | 42.55 | 42.78 | 42.36 | 42.63 | 42.22 | 0.95% | 4,490 |
| Aug 12, 2025 | 40.79 | 42.23 | 40.79 | 42.23 | 41.82 | 4.01% | 7,438 |
| Aug 11, 2025 | 40.48 | 40.60 | 40.48 | 40.60 | 40.21 | 0.30% | 4,234 |
| Aug 8, 2025 | 40.30 | 40.70 | 40.30 | 40.48 | 40.09 | 1.48% | 3,778 |
| Aug 7, 2025 | 40.16 | 40.19 | 39.36 | 39.89 | 39.50 | 0.25% | 5,146 |
| Aug 6, 2025 | 40.10 | 40.10 | 39.79 | 39.79 | 39.40 | -0.50% | 2,887 |
| Aug 5, 2025 | 39.69 | 39.99 | 39.62 | 39.99 | 39.60 | -0.42% | 5,751 |
| Aug 4, 2025 | 39.93 | 40.16 | 39.71 | 40.16 | 39.77 | 0.45% | 7,392 |
| Aug 1, 2025 | 40.00 | 40.01 | 39.00 | 39.98 | 39.59 | -1.14% | 11,465 |
| Jul 31, 2025 | 40.65 | 41.10 | 39.97 | 40.44 | 40.05 | -1.73% | 10,975 |
| Jul 30, 2025 | 42.20 | 42.20 | 40.08 | 41.15 | 40.75 | -2.49% | 6,292 |
| Jul 29, 2025 | 43.38 | 43.38 | 42.20 | 42.20 | 41.79 | -1.77% | 4,566 |
| Jul 28, 2025 | 42.35 | 43.41 | 41.99 | 42.96 | 42.54 | 0.70% | 6,485 |
| Jul 25, 2025 | 43.56 | 43.56 | 42.15 | 42.66 | 42.25 | -1.02% | 6,595 |
| Jul 24, 2025 | 46.25 | 46.25 | 43.10 | 43.10 | 42.68 | -7.03% | 10,939 |
| Jul 23, 2025 | 44.68 | 46.36 | 44.68 | 46.36 | 45.91 | 4.30% | 8,827 |
| Jul 22, 2025 | 45.23 | 46.06 | 44.45 | 44.45 | 44.02 | -1.59% | 9,045 |
| Jul 21, 2025 | 44.14 | 45.17 | 43.55 | 45.17 | 44.73 | 3.17% | 32,865 |