Fidelity D & D Bancorp, Inc. (FDBC)
NASDAQ: FDBC · Real-Time Price · USD
43.51
-1.70 (-3.76%)
Mar 5, 2026, 4:00 PM EST - Market closed
Fidelity D & D Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 44.54 | 44.54 | 43.51 | 43.51 | 43.51 | -3.76% | 4,854 |
| Mar 4, 2026 | 44.54 | 45.77 | 44.54 | 45.21 | 45.21 | - | 5,279 |
| Mar 3, 2026 | 44.09 | 45.21 | 44.09 | 45.21 | 45.21 | 0.71% | 5,191 |
| Mar 2, 2026 | 43.86 | 45.17 | 43.86 | 44.89 | 44.89 | 2.37% | 7,283 |
| Feb 27, 2026 | 44.98 | 44.98 | 43.72 | 43.85 | 43.85 | -3.63% | 8,430 |
| Feb 26, 2026 | 46.18 | 46.18 | 45.49 | 45.50 | 45.50 | -1.47% | 4,279 |
| Feb 25, 2026 | 45.75 | 46.25 | 45.75 | 46.18 | 46.18 | 0.41% | 3,703 |
| Feb 24, 2026 | 45.91 | 46.24 | 45.91 | 45.99 | 45.99 | 1.57% | 2,972 |
| Feb 23, 2026 | 45.09 | 45.70 | 44.97 | 45.28 | 45.28 | -0.37% | 8,578 |
| Feb 20, 2026 | 45.21 | 45.76 | 45.00 | 45.45 | 45.45 | 0.53% | 5,306 |
| Feb 19, 2026 | 45.26 | 45.57 | 45.00 | 45.21 | 45.21 | 0.22% | 5,439 |
| Feb 18, 2026 | 46.26 | 46.26 | 45.00 | 45.11 | 45.11 | -2.13% | 6,601 |
| Feb 17, 2026 | 46.59 | 46.68 | 45.69 | 46.09 | 46.09 | -0.73% | 4,724 |
| Feb 13, 2026 | 44.69 | 46.70 | 44.69 | 46.43 | 46.43 | 0.72% | 5,697 |
| Feb 12, 2026 | 45.73 | 46.23 | 45.73 | 46.10 | 45.67 | -0.86% | 3,996 |
| Feb 11, 2026 | 46.62 | 46.62 | 46.42 | 46.50 | 46.07 | -0.39% | 3,836 |
| Feb 10, 2026 | 47.50 | 47.52 | 46.68 | 46.68 | 46.24 | -1.68% | 5,897 |
| Feb 9, 2026 | 47.65 | 47.95 | 47.30 | 47.48 | 47.04 | 0.34% | 5,569 |
| Feb 6, 2026 | 48.51 | 48.51 | 47.32 | 47.32 | 46.88 | -1.44% | 11,945 |
| Feb 5, 2026 | 43.50 | 48.69 | 43.50 | 48.01 | 47.56 | 1.39% | 5,225 |
| Feb 4, 2026 | 47.99 | 48.34 | 47.14 | 47.35 | 46.91 | 0.04% | 5,871 |
| Feb 3, 2026 | 46.50 | 47.33 | 45.88 | 47.33 | 46.89 | 1.78% | 9,405 |
| Feb 2, 2026 | 44.60 | 46.50 | 44.60 | 46.50 | 46.07 | 4.03% | 12,106 |
| Jan 30, 2026 | 43.62 | 45.00 | 43.38 | 44.70 | 44.28 | 1.09% | 9,436 |
| Jan 29, 2026 | 42.31 | 44.22 | 42.00 | 44.22 | 43.81 | 3.49% | 5,763 |
| Jan 28, 2026 | 43.68 | 43.68 | 42.00 | 42.73 | 42.33 | -2.17% | 10,848 |
| Jan 27, 2026 | 44.12 | 44.12 | 43.58 | 43.68 | 43.27 | -0.93% | 3,404 |
| Jan 26, 2026 | 44.10 | 44.10 | 43.23 | 44.09 | 43.68 | -0.02% | 6,976 |
| Jan 23, 2026 | 44.98 | 44.98 | 44.00 | 44.10 | 43.69 | -2.73% | 3,441 |
| Jan 22, 2026 | 45.46 | 45.81 | 45.18 | 45.34 | 44.92 | -1.37% | 4,719 |
| Jan 21, 2026 | 44.00 | 45.97 | 44.00 | 45.97 | 45.54 | 5.39% | 7,968 |
| Jan 20, 2026 | 43.09 | 44.15 | 43.01 | 43.62 | 43.21 | -0.86% | 6,698 |
| Jan 16, 2026 | 43.76 | 44.25 | 43.76 | 44.00 | 43.59 | 0.09% | 6,211 |
| Jan 15, 2026 | 42.67 | 44.41 | 42.67 | 43.96 | 43.55 | 2.26% | 10,959 |
| Jan 14, 2026 | 42.94 | 43.92 | 42.78 | 42.99 | 42.59 | 0.37% | 4,418 |
| Jan 13, 2026 | 42.99 | 43.24 | 42.75 | 42.83 | 42.43 | -0.16% | 5,517 |
| Jan 12, 2026 | 43.15 | 43.42 | 42.09 | 42.90 | 42.50 | 0.87% | 5,646 |
| Jan 9, 2026 | 42.90 | 43.47 | 42.53 | 42.53 | 42.13 | -2.18% | 8,095 |
| Jan 8, 2026 | 42.19 | 43.48 | 42.03 | 43.48 | 43.07 | 3.52% | 5,993 |
| Jan 7, 2026 | 42.50 | 42.73 | 41.00 | 42.00 | 41.61 | -1.39% | 22,508 |
| Jan 6, 2026 | 43.25 | 44.00 | 42.50 | 42.59 | 42.19 | -2.07% | 6,011 |
| Jan 5, 2026 | 42.50 | 44.37 | 42.50 | 43.49 | 43.08 | 0.72% | 10,984 |
| Jan 2, 2026 | 42.68 | 43.30 | 42.50 | 43.18 | 42.78 | -0.80% | 6,520 |
| Dec 31, 2025 | 43.56 | 43.64 | 43.53 | 43.53 | 43.12 | -1.16% | 5,976 |
| Dec 30, 2025 | 44.25 | 44.25 | 43.50 | 44.04 | 43.63 | -0.99% | 9,492 |
| Dec 29, 2025 | 45.00 | 45.00 | 44.36 | 44.48 | 44.07 | -1.72% | 5,062 |
| Dec 26, 2025 | 46.16 | 46.18 | 45.00 | 45.26 | 44.84 | -0.22% | 2,938 |
| Dec 24, 2025 | 45.42 | 45.52 | 45.36 | 45.36 | 44.94 | 0.58% | 2,598 |
| Dec 23, 2025 | 45.02 | 45.98 | 45.02 | 45.10 | 44.68 | -0.84% | 7,489 |
| Dec 22, 2025 | 46.92 | 46.92 | 45.00 | 45.48 | 45.06 | -1.77% | 7,728 |
| Dec 19, 2025 | 48.19 | 48.19 | 46.24 | 46.30 | 45.87 | -4.24% | 13,129 |
| Dec 18, 2025 | 47.04 | 49.21 | 47.04 | 48.35 | 47.90 | -1.55% | 9,999 |
| Dec 17, 2025 | 49.70 | 49.80 | 49.00 | 49.11 | 48.65 | -0.99% | 21,274 |
| Dec 16, 2025 | 49.87 | 50.00 | 49.00 | 49.60 | 49.14 | -0.24% | 16,829 |
| Dec 15, 2025 | 49.00 | 49.93 | 48.40 | 49.72 | 49.26 | 2.05% | 13,384 |
| Dec 12, 2025 | 47.23 | 49.00 | 47.23 | 48.72 | 48.27 | 5.36% | 11,833 |
| Dec 11, 2025 | 45.90 | 46.50 | 44.25 | 46.24 | 45.81 | 1.00% | 14,289 |
| Dec 10, 2025 | 44.83 | 45.80 | 42.92 | 45.78 | 45.35 | 2.85% | 25,155 |
| Dec 9, 2025 | 43.69 | 44.90 | 43.69 | 44.51 | 44.09 | 2.32% | 8,416 |
| Dec 8, 2025 | 43.56 | 43.57 | 42.84 | 43.50 | 43.09 | 0.53% | 6,616 |
| Dec 5, 2025 | 43.88 | 44.07 | 43.25 | 43.27 | 42.87 | -0.69% | 6,456 |
| Dec 4, 2025 | 43.50 | 44.09 | 43.32 | 43.57 | 43.16 | -1.76% | 5,620 |
| Dec 3, 2025 | 43.86 | 44.39 | 43.56 | 44.35 | 43.94 | 2.61% | 8,593 |
| Dec 2, 2025 | 42.84 | 43.44 | 42.84 | 43.22 | 42.82 | -1.05% | 4,499 |
| Dec 1, 2025 | 42.91 | 44.20 | 42.91 | 43.68 | 43.27 | -0.23% | 6,081 |
| Nov 28, 2025 | 43.07 | 43.78 | 42.95 | 43.78 | 43.37 | -0.14% | 3,537 |
| Nov 26, 2025 | 44.23 | 44.83 | 43.59 | 43.84 | 43.43 | -1.57% | 7,067 |
| Nov 25, 2025 | 43.96 | 44.99 | 43.62 | 44.54 | 44.12 | 2.86% | 9,059 |
| Nov 24, 2025 | 43.49 | 44.62 | 43.02 | 43.30 | 42.90 | -3.24% | 11,339 |
| Nov 21, 2025 | 42.50 | 44.94 | 42.00 | 44.75 | 44.33 | 5.67% | 15,971 |
| Nov 20, 2025 | 42.52 | 43.00 | 41.69 | 42.35 | 41.95 | -0.42% | 5,611 |
| Nov 19, 2025 | 43.40 | 43.48 | 42.53 | 42.53 | 42.13 | -2.16% | 6,468 |
| Nov 18, 2025 | 43.02 | 43.84 | 42.20 | 43.47 | 43.06 | 0.67% | 10,638 |
| Nov 17, 2025 | 44.74 | 44.74 | 43.12 | 43.18 | 42.78 | -3.05% | 7,975 |
| Nov 14, 2025 | 43.51 | 44.54 | 43.46 | 44.54 | 44.12 | -0.98% | 6,261 |
| Nov 13, 2025 | 44.16 | 45.00 | 44.16 | 44.98 | 44.13 | 0.56% | 7,993 |
| Nov 12, 2025 | 45.00 | 45.33 | 44.61 | 44.73 | 43.89 | -0.56% | 8,903 |
| Nov 11, 2025 | 44.71 | 44.99 | 44.39 | 44.98 | 44.13 | 1.58% | 3,683 |
| Nov 10, 2025 | 43.85 | 44.51 | 43.85 | 44.28 | 43.45 | 0.14% | 5,966 |
| Nov 7, 2025 | 43.50 | 44.27 | 43.50 | 44.22 | 43.39 | 1.12% | 5,486 |
| Nov 6, 2025 | 44.00 | 44.00 | 43.38 | 43.73 | 42.91 | -1.95% | 5,822 |
| Nov 5, 2025 | 43.50 | 44.60 | 43.29 | 44.60 | 43.76 | 2.46% | 6,740 |
| Nov 4, 2025 | 44.00 | 44.00 | 43.53 | 43.53 | 42.71 | -0.37% | 3,967 |
| Nov 3, 2025 | 43.60 | 43.69 | 43.43 | 43.69 | 42.87 | 0.02% | 4,244 |
| Oct 31, 2025 | 43.58 | 43.73 | 43.34 | 43.68 | 42.86 | 0.18% | 5,008 |
| Oct 30, 2025 | 43.40 | 43.60 | 43.39 | 43.60 | 42.78 | 1.09% | 4,702 |
| Oct 29, 2025 | 43.76 | 44.84 | 43.13 | 43.13 | 42.32 | -2.66% | 6,063 |
| Oct 28, 2025 | 44.80 | 44.80 | 43.15 | 44.31 | 43.48 | -0.83% | 5,712 |
| Oct 27, 2025 | 44.75 | 45.00 | 43.86 | 44.68 | 43.84 | -0.16% | 7,470 |
| Oct 24, 2025 | 44.43 | 44.75 | 44.43 | 44.75 | 43.91 | 0.88% | 5,533 |
| Oct 23, 2025 | 45.00 | 45.00 | 44.00 | 44.36 | 43.53 | -0.96% | 9,041 |
| Oct 22, 2025 | 43.00 | 44.79 | 43.00 | 44.79 | 43.95 | 2.66% | 8,215 |
| Oct 21, 2025 | 43.00 | 43.63 | 43.00 | 43.63 | 42.81 | 0.41% | 6,453 |
| Oct 20, 2025 | 42.81 | 43.60 | 42.81 | 43.45 | 42.63 | 1.47% | 5,397 |
| Oct 17, 2025 | 41.35 | 42.82 | 41.35 | 42.82 | 42.02 | 3.56% | 6,301 |
| Oct 16, 2025 | 42.67 | 42.67 | 41.35 | 41.35 | 40.57 | -3.64% | 5,805 |
| Oct 15, 2025 | 43.46 | 43.46 | 42.91 | 42.91 | 42.10 | -1.65% | 4,796 |
| Oct 14, 2025 | 42.51 | 43.63 | 39.87 | 43.63 | 42.81 | 1.92% | 4,719 |
| Oct 13, 2025 | 41.98 | 42.81 | 41.98 | 42.81 | 42.01 | 3.68% | 5,907 |
| Oct 10, 2025 | 43.85 | 43.85 | 41.25 | 41.29 | 40.51 | -4.16% | 10,540 |