Fidelity D & D Bancorp, Inc. (FDBC)

NASDAQ: FDBC · Real-Time Price · USD

52.00

+1.36 (2.69%)

At close: Jun 26, 2026, 4:00 PM EDT

52.00

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

Fidelity D & D Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.52	52.00	50.41	52.00	52.00	2.69%	75,602
Jun 25, 2026	50.62	51.00	50.44	50.64	50.64	-0.16%	5,362
Jun 24, 2026	50.64	51.63	50.50	50.72	50.72	-0.18%	14,807
Jun 23, 2026	47.23	50.81	47.23	50.81	50.81	4.55%	17,648
Jun 22, 2026	48.93	49.52	48.29	48.60	48.60	-2.15%	10,401
Jun 18, 2026	48.71	49.78	48.50	49.67	49.67	4.15%	19,295
Jun 17, 2026	49.25	49.25	47.69	47.69	47.69	-2.61%	10,127
Jun 16, 2026	49.93	50.50	48.69	48.97	48.97	-1.55%	15,221
Jun 15, 2026	49.38	49.74	49.38	49.74	49.74	-0.42%	5,737
Jun 12, 2026	50.75	50.97	49.79	49.95	49.95	-0.51%	16,903
Jun 11, 2026	50.61	51.26	49.02	50.21	50.21	-0.74%	27,045
Jun 10, 2026	50.73	50.73	45.50	50.58	50.58	0.38%	9,124
Jun 9, 2026	48.99	50.39	48.18	50.39	50.39	3.68%	11,439
Jun 8, 2026	47.51	48.86	47.51	48.60	48.60	2.21%	8,973
Jun 5, 2026	46.58	47.78	45.69	47.55	47.55	1.21%	14,176
Jun 4, 2026	46.50	47.01	46.50	46.98	46.98	2.98%	5,186
Jun 3, 2026	46.50	46.50	45.50	45.62	45.62	-2.63%	10,522
Jun 2, 2026	45.90	46.85	45.90	46.85	46.85	1.34%	6,297
Jun 1, 2026	47.05	47.05	46.23	46.23	46.23	-1.03%	5,964
May 29, 2026	45.26	47.25	45.26	46.71	46.71	1.15%	17,642
May 28, 2026	46.05	46.58	46.05	46.18	46.18	-0.04%	12,440
May 27, 2026	45.52	46.34	45.50	46.20	46.20	1.03%	10,074
May 26, 2026	45.51	45.84	45.20	45.73	45.73	0.48%	10,958
May 22, 2026	45.16	45.51	45.16	45.51	45.51	0.62%	6,304
May 21, 2026	44.95	45.25	44.80	45.23	45.23	-0.24%	6,527
May 20, 2026	44.47	45.50	44.47	45.34	45.34	1.09%	10,081
May 19, 2026	45.92	45.94	45.02	45.28	44.85	-0.37%	5,224
May 18, 2026	45.10	45.45	45.10	45.45	45.02	1.68%	3,787
May 15, 2026	44.70	45.22	44.70	44.70	44.28	-0.84%	7,515
May 14, 2026	45.38	45.64	44.31	45.08	44.65	-0.70%	32,394
May 13, 2026	45.08	45.63	45.01	45.40	44.97	0.27%	5,324
May 12, 2026	45.64	45.64	45.01	45.28	44.85	0.60%	4,021
May 11, 2026	46.17	46.17	45.00	45.01	44.58	-1.94%	2,484
May 8, 2026	45.94	46.12	45.80	45.90	45.46	-0.43%	4,971
May 7, 2026	45.66	46.20	45.53	46.10	45.66	1.88%	6,997
May 6, 2026	45.05	45.93	45.04	45.25	44.82	-0.96%	5,237
May 5, 2026	46.19	46.37	45.13	45.69	45.26	0.51%	9,506
May 4, 2026	45.50	45.76	45.01	45.46	45.03	-0.98%	7,383
May 1, 2026	45.01	45.91	45.01	45.91	45.47	1.82%	2,638
Apr 30, 2026	44.16	46.05	44.16	45.09	44.66	1.44%	11,058
Apr 29, 2026	45.41	45.41	44.45	44.45	44.03	-2.63%	3,842
Apr 28, 2026	46.58	46.58	45.65	45.65	45.22	-0.22%	4,977
Apr 27, 2026	45.77	46.15	44.32	45.75	45.32	-0.61%	6,511
Apr 24, 2026	45.80	46.03	45.17	46.03	45.59	-0.24%	2,944
Apr 23, 2026	44.35	46.20	44.24	46.14	45.70	1.21%	4,991
Apr 22, 2026	45.70	45.70	45.13	45.59	45.16	0.26%	4,766
Apr 21, 2026	45.43	45.67	45.43	45.47	45.04	-0.72%	5,489
Apr 20, 2026	44.95	45.81	44.95	45.80	45.37	0.31%	8,121
Apr 17, 2026	44.48	45.66	44.26	45.66	45.23	3.77%	8,957
Apr 16, 2026	45.09	45.09	43.99	44.00	43.58	-1.74%	6,108
Apr 15, 2026	45.44	45.44	44.64	44.78	44.35	-0.11%	4,632
Apr 14, 2026	41.01	45.12	41.01	44.83	44.40	-0.47%	4,883
Apr 13, 2026	45.59	46.07	44.84	45.04	44.61	-2.07%	7,997
Apr 10, 2026	45.56	45.99	45.46	45.99	45.55	-1.27%	4,091
Apr 9, 2026	42.90	46.58	42.90	46.58	46.14	1.59%	10,157
Apr 8, 2026	45.86	46.36	43.75	45.85	45.41	2.83%	10,938
Apr 7, 2026	43.75	44.59	43.75	44.59	44.17	2.04%	5,859
Apr 6, 2026	43.06	43.73	43.06	43.70	43.29	0.09%	5,753
Apr 2, 2026	42.80	44.42	42.80	43.66	43.25	0.69%	5,457
Apr 1, 2026	41.58	43.75	41.58	43.36	42.95	0.18%	4,643
Mar 31, 2026	43.75	43.80	43.28	43.28	42.87	-0.82%	4,141
Mar 30, 2026	43.46	44.19	42.69	43.64	43.23	1.99%	8,396
Mar 27, 2026	42.98	43.07	42.12	42.79	42.38	-1.25%	7,138
Mar 26, 2026	43.09	43.53	43.09	43.33	42.92	-0.51%	3,568
Mar 25, 2026	43.44	43.55	43.41	43.55	43.14	0.07%	3,891
Mar 24, 2026	43.46	43.84	43.46	43.52	43.11	-1.78%	6,882
Mar 23, 2026	43.13	44.33	43.12	44.31	43.89	5.00%	6,696
Mar 20, 2026	43.82	43.82	42.20	42.20	41.80	-3.98%	16,392
Mar 19, 2026	41.21	43.95	41.21	43.95	43.53	0.71%	8,275
Mar 18, 2026	42.87	43.75	42.50	43.64	43.23	0.55%	20,152
Mar 17, 2026	43.75	43.75	43.25	43.40	42.99	-0.41%	14,789
Mar 16, 2026	43.00	43.58	43.00	43.58	43.17	1.49%	3,554
Mar 13, 2026	43.59	43.78	42.71	42.94	42.53	-0.95%	8,731
Mar 12, 2026	42.75	44.28	42.75	43.35	42.94	0.84%	5,855
Mar 11, 2026	43.20	44.38	42.99	42.99	42.58	-1.69%	5,824
Mar 10, 2026	43.26	46.00	43.26	43.73	43.31	1.46%	7,484
Mar 9, 2026	43.46	43.56	42.08	43.10	42.69	-1.06%	5,413
Mar 6, 2026	43.07	43.90	42.50	43.56	43.15	0.11%	8,768
Mar 5, 2026	44.54	44.54	43.51	43.51	43.10	-3.76%	4,854
Mar 4, 2026	44.54	45.77	44.54	45.21	44.78	-	5,279
Mar 3, 2026	44.09	45.21	44.09	45.21	44.78	0.71%	5,200
Mar 2, 2026	43.86	45.17	43.86	44.89	44.46	2.37%	7,283
Feb 27, 2026	44.98	44.98	43.72	43.85	43.43	-3.63%	8,430
Feb 26, 2026	46.18	46.18	45.49	45.50	45.07	-1.47%	4,279
Feb 25, 2026	45.75	46.25	45.75	46.18	45.74	0.41%	3,703
Feb 24, 2026	45.91	46.24	45.91	45.99	45.55	1.57%	2,972
Feb 23, 2026	45.09	45.70	44.97	45.28	44.85	-0.37%	8,578
Feb 20, 2026	45.21	45.76	45.00	45.45	45.02	0.53%	5,306
Feb 19, 2026	45.26	45.57	45.00	45.21	44.78	0.22%	5,439
Feb 18, 2026	46.26	46.26	45.00	45.11	44.68	-2.13%	6,601
Feb 17, 2026	46.59	46.68	45.69	46.09	45.65	-0.73%	4,724
Feb 13, 2026	44.69	46.70	44.69	46.43	45.99	1.66%	5,697
Feb 12, 2026	45.73	46.23	45.73	46.10	45.24	-0.86%	3,996
Feb 11, 2026	46.62	46.62	46.42	46.50	45.63	-0.39%	3,836
Feb 10, 2026	47.50	47.52	46.68	46.68	45.81	-1.68%	5,897
Feb 9, 2026	47.65	47.95	47.30	47.48	46.59	0.34%	5,569
Feb 6, 2026	48.51	48.51	47.32	47.32	46.43	-1.44%	11,945
Feb 5, 2026	43.50	48.69	43.50	48.01	47.11	1.39%	5,225
Feb 4, 2026	47.99	48.34	47.14	47.35	46.46	0.04%	5,871
Feb 3, 2026	46.50	47.33	45.88	47.33	46.44	1.78%	9,405