Fifth District Bancorp, Inc. (FDSB)
NASDAQ: FDSB · Real-Time Price · USD
13.96
+0.14 (0.98%)
Dec 5, 2025, 4:00 PM EST - Market closed
Fifth District Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.90 | 13.99 | 13.87 | 13.96 | 13.96 | 0.98% | 30,919 |
| Dec 4, 2025 | 14.00 | 14.00 | 13.83 | 13.83 | 13.83 | -1.18% | 18,578 |
| Dec 3, 2025 | 13.95 | 14.00 | 13.85 | 13.99 | 13.99 | 0.50% | 45,040 |
| Dec 2, 2025 | 13.76 | 13.95 | 13.76 | 13.92 | 13.92 | 1.09% | 31,428 |
| Dec 1, 2025 | 13.66 | 13.79 | 13.66 | 13.77 | 13.77 | 0.88% | 19,996 |
| Nov 28, 2025 | 13.66 | 13.68 | 13.54 | 13.65 | 13.65 | -0.51% | 5,669 |
| Nov 26, 2025 | 13.67 | 13.77 | 13.65 | 13.72 | 13.72 | 0.73% | 26,453 |
| Nov 25, 2025 | 13.40 | 13.65 | 13.38 | 13.62 | 13.62 | 1.87% | 13,595 |
| Nov 24, 2025 | 13.28 | 13.40 | 13.26 | 13.37 | 13.37 | 1.06% | 22,137 |
| Nov 21, 2025 | 13.20 | 13.28 | 13.19 | 13.23 | 13.23 | 0.84% | 20,878 |
| Nov 20, 2025 | 13.13 | 13.26 | 13.09 | 13.12 | 13.12 | 0.08% | 34,081 |
| Nov 19, 2025 | 13.07 | 13.17 | 13.07 | 13.11 | 13.11 | 0.31% | 22,881 |
| Nov 18, 2025 | 13.05 | 13.21 | 13.00 | 13.07 | 13.07 | 0.15% | 38,471 |
| Nov 17, 2025 | 13.30 | 13.30 | 13.03 | 13.05 | 13.05 | -1.44% | 26,880 |
| Nov 14, 2025 | 13.27 | 13.31 | 13.20 | 13.24 | 13.24 | -0.19% | 9,664 |
| Nov 13, 2025 | 13.23 | 13.35 | 13.20 | 13.27 | 13.27 | 0.49% | 31,677 |
| Nov 12, 2025 | 13.25 | 13.33 | 13.20 | 13.20 | 13.20 | -0.49% | 13,422 |
| Nov 11, 2025 | 13.15 | 13.29 | 13.15 | 13.27 | 13.27 | 0.80% | 16,275 |
| Nov 10, 2025 | 13.17 | 13.30 | 13.15 | 13.16 | 13.16 | -0.08% | 14,833 |
| Nov 7, 2025 | 13.28 | 13.28 | 13.15 | 13.17 | 13.17 | -0.23% | 14,109 |
| Nov 6, 2025 | 13.30 | 13.35 | 13.20 | 13.20 | 13.20 | -1.05% | 26,081 |
| Nov 5, 2025 | 13.30 | 13.35 | 13.17 | 13.34 | 13.34 | 0.14% | 5,075 |
| Nov 4, 2025 | 13.30 | 13.33 | 13.30 | 13.32 | 13.32 | -0.07% | 6,450 |
| Nov 3, 2025 | 13.35 | 13.35 | 13.30 | 13.33 | 13.33 | -0.07% | 17,967 |
| Oct 31, 2025 | 13.35 | 13.35 | 13.31 | 13.34 | 13.34 | 0.30% | 1,774 |
| Oct 30, 2025 | 13.33 | 13.33 | 13.29 | 13.30 | 13.30 | 0.05% | 15,754 |
| Oct 29, 2025 | 13.38 | 13.40 | 13.25 | 13.29 | 13.29 | -0.80% | 16,717 |
| Oct 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.37% | 1,122 |
| Oct 27, 2025 | 13.39 | 13.40 | 13.35 | 13.35 | 13.35 | - | 5,343 |
| Oct 24, 2025 | 13.37 | 13.37 | 13.35 | 13.35 | 13.35 | -0.15% | 816 |
| Oct 23, 2025 | 13.42 | 13.47 | 13.37 | 13.37 | 13.37 | -0.30% | 17,161 |
| Oct 22, 2025 | 13.41 | 13.41 | 13.36 | 13.41 | 13.41 | 0.75% | 1,636 |
| Oct 21, 2025 | 13.43 | 13.43 | 13.26 | 13.31 | 13.31 | -0.89% | 7,932 |
| Oct 20, 2025 | 13.25 | 13.44 | 13.25 | 13.43 | 13.43 | 1.28% | 1,143 |
| Oct 17, 2025 | 13.47 | 13.47 | 13.26 | 13.26 | 13.26 | -0.75% | 20,554 |
| Oct 16, 2025 | 13.61 | 13.64 | 13.36 | 13.36 | 13.36 | -1.87% | 16,399 |
| Oct 15, 2025 | 13.63 | 13.65 | 13.62 | 13.62 | 13.61 | -0.48% | 3,207 |
| Oct 14, 2025 | 13.60 | 13.70 | 13.56 | 13.68 | 13.68 | 0.07% | 17,641 |
| Oct 13, 2025 | 13.56 | 13.67 | 13.50 | 13.67 | 13.67 | 2.01% | 2,886 |
| Oct 10, 2025 | 13.69 | 13.69 | 13.40 | 13.40 | 13.40 | -1.47% | 11,374 |
| Oct 9, 2025 | 13.67 | 13.70 | 13.51 | 13.60 | 13.60 | -0.58% | 11,982 |
| Oct 8, 2025 | 13.71 | 13.73 | 13.66 | 13.68 | 13.68 | -0.22% | 10,937 |
| Oct 7, 2025 | 13.73 | 13.74 | 13.71 | 13.71 | 13.71 | -0.15% | 3,810 |
| Oct 6, 2025 | 13.71 | 13.75 | 13.71 | 13.73 | 13.73 | 0.15% | 6,060 |
| Oct 3, 2025 | 13.73 | 13.79 | 13.70 | 13.71 | 13.71 | -0.36% | 4,989 |
| Oct 2, 2025 | 13.76 | 13.80 | 13.75 | 13.76 | 13.76 | -0.51% | 9,770 |
| Sep 30, 2025 | 13.87 | 13.87 | 13.82 | 13.83 | 13.83 | -0.25% | 4,924 |
| Sep 29, 2025 | 13.90 | 13.90 | 13.87 | 13.87 | 13.87 | 0.11% | 3,215 |
| Sep 26, 2025 | 13.90 | 13.92 | 13.85 | 13.85 | 13.85 | - | 4,119 |
| Sep 25, 2025 | 13.86 | 13.87 | 13.82 | 13.85 | 13.85 | 0.22% | 4,254 |
| Sep 24, 2025 | 13.87 | 13.87 | 13.82 | 13.82 | 13.82 | -0.25% | 1,422 |
| Sep 23, 2025 | 13.82 | 13.90 | 13.81 | 13.85 | 13.85 | 0.07% | 5,096 |
| Sep 22, 2025 | 13.89 | 13.89 | 13.85 | 13.85 | 13.84 | 1.50% | 1,716 |
| Sep 19, 2025 | 13.95 | 13.95 | 13.64 | 13.64 | 13.64 | -2.00% | 21,568 |
| Sep 18, 2025 | 13.90 | 13.95 | 13.90 | 13.92 | 13.92 | 0.27% | 23,289 |
| Sep 17, 2025 | 13.87 | 13.92 | 13.85 | 13.88 | 13.88 | -0.43% | 13,718 |
| Sep 16, 2025 | 13.96 | 13.96 | 13.90 | 13.94 | 13.94 | 0.14% | 1,514 |
| Sep 15, 2025 | 13.93 | 14.00 | 13.85 | 13.92 | 13.92 | - | 14,929 |
| Sep 12, 2025 | 13.92 | 13.93 | 13.85 | 13.92 | 13.92 | 0.14% | 10,655 |
| Sep 11, 2025 | 13.94 | 13.95 | 13.90 | 13.90 | 13.90 | -0.07% | 2,871 |
| Sep 10, 2025 | 13.93 | 13.95 | 13.91 | 13.91 | 13.91 | -0.14% | 5,196 |
| Sep 9, 2025 | 14.00 | 14.00 | 13.91 | 13.93 | 13.93 | 0.14% | 5,996 |
| Sep 8, 2025 | 13.96 | 13.99 | 13.90 | 13.91 | 13.91 | -0.43% | 4,757 |
| Sep 5, 2025 | 13.97 | 13.98 | 13.95 | 13.97 | 13.97 | 0.04% | 2,293 |
| Sep 4, 2025 | 13.94 | 14.03 | 13.92 | 13.97 | 13.97 | 0.11% | 7,009 |
| Sep 3, 2025 | 13.94 | 13.96 | 13.94 | 13.95 | 13.95 | 0.07% | 7,653 |
| Sep 2, 2025 | 13.90 | 13.95 | 13.90 | 13.94 | 13.94 | 0.29% | 7,695 |
| Aug 29, 2025 | 13.94 | 13.97 | 13.90 | 13.90 | 13.90 | -0.23% | 14,056 |
| Aug 28, 2025 | 13.99 | 14.00 | 13.88 | 13.93 | 13.93 | 0.52% | 14,063 |
| Aug 27, 2025 | 13.98 | 13.99 | 13.85 | 13.86 | 13.86 | 0.07% | 16,253 |
| Aug 26, 2025 | 15.64 | 15.64 | 13.73 | 13.85 | 13.85 | 3.28% | 25,139 |
| Aug 25, 2025 | 13.41 | 13.48 | 13.35 | 13.41 | 13.41 | -0.30% | 6,525 |
| Aug 22, 2025 | 13.48 | 13.48 | 13.35 | 13.45 | 13.45 | 0.60% | 8,456 |
| Aug 21, 2025 | 13.41 | 13.42 | 13.37 | 13.37 | 13.37 | -0.22% | 1,369 |
| Aug 20, 2025 | 13.46 | 13.46 | 13.37 | 13.40 | 13.40 | -0.22% | 4,314 |
| Aug 19, 2025 | 13.37 | 13.48 | 13.37 | 13.43 | 13.43 | 0.22% | 1,908 |
| Aug 18, 2025 | 13.48 | 13.49 | 13.40 | 13.40 | 13.40 | 0.30% | 6,513 |
| 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 |