Fifth District Bancorp, Inc. (FDSB)
NASDAQ: FDSB · Real-Time Price · USD
13.36
-0.05 (-0.37%)
Aug 15, 2025, 4:00 PM - Market closed
Fifth District Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.39 | 13.39 | 13.35 | 13.36 | 13.36 | -0.37% | 939 |
| Aug 14, 2025 | 13.32 | 13.49 | 13.31 | 13.41 | 13.41 | 0.83% | 13,558 |
| Aug 13, 2025 | 13.17 | 13.40 | 13.13 | 13.30 | 13.30 | 1.84% | 16,848 |
| Aug 12, 2025 | 13.18 | 13.20 | 13.06 | 13.06 | 13.06 | -0.34% | 7,774 |
| Aug 11, 2025 | 13.03 | 13.19 | 13.03 | 13.11 | 13.11 | 0.04% | 901 |
| Aug 8, 2025 | 13.10 | 13.19 | 13.10 | 13.10 | 13.10 | 0.69% | 1,746 |
| Aug 7, 2025 | 13.16 | 13.16 | 13.01 | 13.01 | 13.01 | -0.54% | 1,726 |
| Aug 6, 2025 | 13.15 | 13.28 | 13.08 | 13.08 | 13.08 | -0.76% | 2,092 |
| Aug 5, 2025 | 13.25 | 13.25 | 13.01 | 13.18 | 13.18 | -0.14% | 3,189 |
| Aug 4, 2025 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 38,059 |
| Aug 1, 2025 | 13.16 | 13.27 | 13.05 | 13.10 | 13.10 | -2.09% | 30,586 |
| Jul 31, 2025 | 13.27 | 13.40 | 13.25 | 13.38 | 13.38 | -0.15% | 2,472 |
| Jul 30, 2025 | 13.35 | 13.40 | 13.10 | 13.40 | 13.40 | - | 9,393 |
| Jul 29, 2025 | 13.40 | 13.50 | 13.40 | 13.40 | 13.40 | -0.45% | 2,595 |
| Jul 28, 2025 | 13.15 | 13.59 | 13.10 | 13.46 | 13.46 | 2.12% | 6,461 |
| Jul 25, 2025 | 13.01 | 13.19 | 13.00 | 13.18 | 13.18 | 1.31% | 8,349 |
| Jul 24, 2025 | 12.92 | 13.01 | 12.89 | 13.01 | 13.01 | 0.49% | 1,986 |
| Jul 23, 2025 | 13.00 | 13.00 | 12.91 | 12.95 | 12.95 | -0.10% | 1,064 |
| Jul 22, 2025 | 12.99 | 12.99 | 12.94 | 12.96 | 12.96 | -0.28% | 4,170 |
| Jul 21, 2025 | 13.05 | 13.10 | 12.95 | 13.00 | 13.00 | -0.41% | 16,029 |
| Jul 18, 2025 | 13.01 | 13.10 | 13.01 | 13.05 | 13.05 | 0.93% | 14,284 |
| Jul 17, 2025 | 12.87 | 13.10 | 12.87 | 12.93 | 12.93 | 0.08% | 2,485 |
| Jul 16, 2025 | 12.95 | 13.05 | 12.90 | 12.92 | 12.92 | -0.42% | 8,912 |
| Jul 15, 2025 | 13.00 | 13.19 | 12.98 | 12.98 | 12.98 | -1.70% | 8,649 |
| Jul 14, 2025 | 13.09 | 13.23 | 12.91 | 13.20 | 13.20 | 1.95% | 7,627 |
| Jul 11, 2025 | 12.89 | 13.18 | 12.82 | 12.95 | 12.95 | 0.29% | 17,084 |
| Jul 10, 2025 | 12.61 | 12.91 | 12.51 | 12.91 | 12.91 | 2.70% | 11,779 |
| Jul 9, 2025 | 12.56 | 12.77 | 12.37 | 12.57 | 12.57 | 0.96% | 38,010 |
| Jul 8, 2025 | 12.48 | 12.59 | 12.41 | 12.45 | 12.45 | -0.48% | 246,587 |
| Jul 7, 2025 | 12.59 | 12.60 | 12.44 | 12.51 | 12.51 | - | 1,627 |
| Jul 3, 2025 | 12.43 | 12.65 | 12.43 | 12.51 | 12.51 | 0.08% | 13,291 |
| Jul 2, 2025 | 12.33 | 12.50 | 12.33 | 12.50 | 12.50 | 1.79% | 3,241 |
| Jul 1, 2025 | 12.35 | 12.40 | 12.28 | 12.28 | 12.28 | -0.57% | 11,080 |
| Jun 30, 2025 | 12.15 | 12.39 | 12.15 | 12.35 | 12.35 | 0.82% | 6,854 |
| 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 |