Fifth District Bancorp, Inc. (FDSB)
NASDAQ: FDSB · Real-Time Price · USD
12.38
+0.03 (0.24%)
At close: Jun 27, 2025, 4:00 PM
12.25
-0.13 (-1.05%)
After-hours: Jun 27, 2025, 4:00 PM EDT
Fifth District Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.39 | 12.40 | 12.15 | 12.25 | 12.25 | -0.81% | 37,029 |
| Jun 26, 2025 | 12.40 | 12.40 | 12.10 | 12.35 | 12.35 | -0.16% | 5,178 |
| Jun 25, 2025 | 12.07 | 12.37 | 12.07 | 12.37 | 12.37 | - | 1,055 |
| Jun 24, 2025 | 12.21 | 12.40 | 12.01 | 12.37 | 12.37 | 0.49% | 24,742 |
| Jun 23, 2025 | 12.30 | 12.35 | 12.05 | 12.31 | 12.31 | 0.57% | 9,184 |
| Jun 20, 2025 | 12.07 | 12.37 | 12.05 | 12.24 | 12.24 | 1.24% | 5,626 |
| Jun 18, 2025 | 12.02 | 12.18 | 11.94 | 12.09 | 12.09 | -0.74% | 8,359 |
| Jun 17, 2025 | 12.07 | 12.18 | 12.04 | 12.18 | 12.18 | 1.33% | 2,272 |
| Jun 16, 2025 | 11.93 | 12.15 | 11.93 | 12.02 | 12.02 | - | 9,030 |
| Jun 13, 2025 | 12.02 | 12.16 | 12.01 | 12.02 | 12.02 | -1.45% | 7,228 |
| Jun 12, 2025 | 12.30 | 12.30 | 12.07 | 12.20 | 12.20 | -0.84% | 3,277 |
| Jun 11, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 7,494 |
| Jun 10, 2025 | 12.35 | 12.45 | 12.30 | 12.40 | 12.40 | 0.67% | 3,623 |
| Jun 9, 2025 | 12.30 | 12.50 | 12.20 | 12.32 | 12.32 | -0.66% | 44,614 |
| Jun 6, 2025 | 11.70 | 12.41 | 11.70 | 12.40 | 12.40 | 1.22% | 4,145 |
| Jun 5, 2025 | 12.37 | 12.45 | 12.05 | 12.25 | 12.25 | -2.00% | 11,484 |
| Jun 4, 2025 | 12.49 | 12.65 | 12.38 | 12.50 | 12.50 | -0.93% | 75,650 |
| Jun 3, 2025 | 12.75 | 12.75 | 12.56 | 12.62 | 12.62 | 0.36% | 936 |
| Jun 2, 2025 | 12.50 | 12.57 | 12.37 | 12.57 | 12.57 | 1.31% | 2,651 |
| May 30, 2025 | 12.41 | 12.50 | 12.37 | 12.41 | 12.41 | 0.08% | 6,236 |
| May 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.32% | 2,358 |
| May 28, 2025 | 12.42 | 12.49 | 12.36 | 12.36 | 12.36 | - | 10,787 |
| May 27, 2025 | 12.38 | 12.41 | 12.36 | 12.36 | 12.36 | -0.64% | 4,153 |
| May 23, 2025 | 12.45 | 12.46 | 12.44 | 12.44 | 12.44 | -0.08% | 2,932 |
| May 22, 2025 | 12.55 | 12.58 | 12.44 | 12.45 | 12.45 | -0.80% | 5,029 |
| May 21, 2025 | 12.66 | 12.66 | 12.55 | 12.55 | 12.55 | -1.06% | 2,522 |
| May 20, 2025 | 12.56 | 12.68 | 12.55 | 12.68 | 12.68 | 1.23% | 1,545 |
| May 19, 2025 | 12.64 | 12.64 | 12.53 | 12.53 | 12.53 | -0.63% | 1,111 |
| May 16, 2025 | 12.52 | 12.89 | 12.52 | 12.61 | 12.61 | 0.76% | 4,464 |
| May 15, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.85% | 866 |
| May 14, 2025 | 12.55 | 12.93 | 12.41 | 12.41 | 12.41 | -1.12% | 5,577 |
| May 13, 2025 | 12.34 | 12.55 | 12.34 | 12.55 | 12.55 | 1.78% | 2,761 |
| May 12, 2025 | 12.47 | 12.60 | 12.30 | 12.33 | 12.33 | -1.79% | 4,000 |
| May 9, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.36% | 257 |
| May 8, 2025 | 12.56 | 12.57 | 12.35 | 12.39 | 12.39 | -0.11% | 1,559 |
| May 7, 2025 | 12.53 | 12.62 | 12.40 | 12.40 | 12.40 | -0.88% | 1,679 |
| May 6, 2025 | 12.80 | 12.80 | 12.51 | 12.51 | 12.51 | 0.72% | 1,822 |
| May 5, 2025 | 12.55 | 12.90 | 12.21 | 12.42 | 12.42 | -0.64% | 17,576 |
| May 2, 2025 | 12.31 | 12.68 | 12.07 | 12.50 | 12.50 | 2.80% | 6,449 |
| May 1, 2025 | 12.05 | 12.39 | 11.95 | 12.16 | 12.16 | 1.76% | 20,232 |
| Apr 30, 2025 | 11.92 | 12.10 | 11.92 | 11.95 | 11.95 | -1.08% | 2,078 |
| Apr 29, 2025 | 12.10 | 12.22 | 11.91 | 12.08 | 12.08 | -0.58% | 650 |
| Apr 28, 2025 | 11.97 | 12.15 | 11.91 | 12.15 | 12.15 | 2.02% | 2,338 |
| Apr 25, 2025 | 11.96 | 11.96 | 11.89 | 11.91 | 11.91 | -0.02% | 835 |
| Apr 24, 2025 | 11.72 | 11.91 | 11.72 | 11.91 | 11.91 | 0.33% | 490 |
| Apr 23, 2025 | 11.90 | 11.90 | 11.87 | 11.87 | 11.87 | -0.23% | 1,104 |
| Apr 22, 2025 | 11.89 | 11.90 | 11.76 | 11.90 | 11.90 | -0.67% | 1,142 |
| Apr 21, 2025 | 11.76 | 11.98 | 11.67 | 11.98 | 11.98 | 0.34% | 3,552 |
| Apr 17, 2025 | 11.84 | 11.94 | 11.84 | 11.94 | 11.94 | -1.32% | 387 |
| Apr 16, 2025 | 12.01 | 12.10 | 12.01 | 12.10 | 12.10 | 2.68% | 416 |