Skip to main content
Fifth District Bancorp, Inc. (FDSB)
NASDAQ: FDSB · Real-Time Price · USD
14.88
-0.05 (-0.33%)
At close: Mar 6, 2026, 4:00 PM EST
14.94
+0.05 (0.37%)
After-hours: Mar 6, 2026, 4:00 PM EST

Fifth District Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.0515.0514.8714.8814.88-0.33%8,828
Mar 5, 202614.9415.1214.8714.9314.93-0.20%29,964
Mar 4, 202615.0015.0514.8814.9614.960.34%5,837
Mar 3, 202614.9215.0514.9114.9114.91-0.33%5,609
Mar 2, 202614.8315.1214.7814.9614.960.27%4,586
Feb 27, 202615.1215.1214.9214.9214.92-0.67%14,060
Feb 26, 202615.0415.1214.9115.0215.02-0.66%21,033
Feb 25, 202615.0415.1615.0015.1215.120.80%5,799
Feb 24, 202614.9915.0814.9115.0015.000.47%7,935
Feb 23, 202614.9615.0514.8214.9314.93-0.13%12,250
Feb 20, 202614.9214.9514.9214.9514.950.95%887
Feb 19, 202615.1715.2014.8114.8114.81-2.31%9,070
Feb 18, 202615.2315.2315.1115.1615.16-0.26%6,290
Feb 17, 202615.1115.2315.1115.2015.200.60%5,535
Feb 13, 202615.1115.1115.1115.1115.11-0.03%340
Feb 12, 202615.0815.1415.0015.1215.120.23%12,592
Feb 11, 202615.1215.2115.0815.0815.080.07%3,871
Feb 10, 202615.1215.2215.0615.0715.07-0.86%10,263
Feb 9, 202615.2015.2215.1915.2015.200.53%5,811
Feb 6, 202615.2115.2115.1215.1215.12-0.40%6,760
Feb 5, 202615.1415.1815.1415.1815.18-0.06%1,997
Feb 4, 202615.1815.2115.1515.1915.190.22%10,438
Feb 3, 202615.1115.1815.1115.1615.16-0.15%3,817
Feb 2, 202615.1115.1815.1115.1815.180.80%1,277
Jan 30, 202615.0615.1415.0615.0615.06-0.33%2,263
Jan 29, 202615.0515.1315.0515.1115.110.07%6,735
Jan 28, 202615.0615.1115.0515.1015.100.27%7,782
Jan 27, 202615.0515.0615.0415.0615.060.07%2,849
Jan 26, 202615.0515.0515.0515.0515.050.02%478
Jan 23, 202615.0015.0515.0015.0515.050.31%5,571
Jan 22, 202614.9615.0714.9415.0015.00-0.07%17,017
Jan 21, 202615.1015.1115.0015.0115.010.07%22,551
Jan 20, 202614.9915.0914.9515.0015.000.20%8,675
Jan 16, 202614.8614.9714.8614.9714.970.74%6,122
Jan 15, 202614.9214.9514.8614.8614.86-0.07%32,704
Jan 14, 202614.8414.9414.8414.8714.870.07%9,012
Jan 13, 202614.8714.9314.7614.8614.860.68%9,112
Jan 12, 202614.9614.9614.7614.7614.76-1.67%16,564
Jan 9, 202614.9315.0214.8315.0115.01-5,692
Jan 8, 202615.0415.0514.9915.0115.010.20%3,415
Jan 7, 202615.0015.0314.9214.9814.980.67%1,367
Jan 6, 202614.9415.0814.8814.8814.88-0.93%10,798
Jan 5, 202615.0415.1015.0215.0215.020.20%11,803
Jan 2, 202614.9915.0114.9214.9914.99-0.07%12,884
Dec 31, 202514.9215.0014.9215.0015.000.13%11,826
Dec 30, 202514.9415.1014.9214.9814.98-0.20%8,195
Dec 29, 202515.0515.1114.9715.0115.01-0.07%13,548
Dec 26, 202514.7515.1214.7315.0215.022.25%59,732
Dec 24, 202514.6814.7214.6814.6914.690.20%24,682
Dec 23, 202514.7314.7514.6514.6614.66-0.14%32,370
Dec 22, 202514.7114.7314.6314.6814.680.14%61,500
Dec 19, 202514.6514.7514.5614.6614.66-0.20%61,733
Dec 18, 202514.6014.6914.5814.6914.690.41%27,879
Dec 17, 202514.3214.6314.3014.6314.632.31%49,225
Dec 16, 202514.2314.3114.2314.3014.300.56%28,454
Dec 15, 202514.1514.2514.1414.2214.220.42%57,881
Dec 12, 202514.1514.2114.0814.1614.160.07%23,773
Dec 11, 202514.1014.2014.1014.1514.150.86%43,372
Dec 10, 202514.0914.2014.0314.0314.03-0.28%43,817
Dec 9, 202514.0814.2314.0314.0714.07-28,759
Dec 8, 202513.9914.0913.9814.0714.070.79%46,155
Dec 5, 202513.9013.9913.8713.9613.960.98%30,919
Dec 4, 202514.0014.0013.8313.8313.83-1.18%18,578
Dec 3, 202513.9514.0013.8513.9913.990.50%46,282
Dec 2, 202513.7613.9513.7613.9213.921.09%31,428
Dec 1, 202513.6613.7913.6613.7713.770.88%19,996
Nov 28, 202513.6613.6813.5413.6513.65-0.51%5,669
Nov 26, 202513.6713.7713.6513.7213.720.73%26,453
Nov 25, 202513.4013.6513.3813.6213.621.87%13,595
Nov 24, 202513.2813.4013.2613.3713.371.06%22,137
Nov 21, 202513.2013.2813.1913.2313.230.84%20,878
Nov 20, 202513.1313.2613.0913.1213.120.08%34,081
Nov 19, 202513.0713.1713.0713.1113.110.31%22,881
Nov 18, 202513.0513.2113.0013.0713.070.15%38,471
Nov 17, 202513.3013.3013.0313.0513.05-1.44%26,880
Nov 14, 202513.2713.3113.2013.2413.24-0.19%9,664
Nov 13, 202513.2313.3513.2013.2713.270.49%31,677
Nov 12, 202513.2513.3313.2013.2013.20-0.49%13,422
Nov 11, 202513.1513.2913.1513.2713.270.80%16,275
Nov 10, 202513.1713.3013.1513.1613.16-0.08%14,833
Nov 7, 202513.2813.2813.1513.1713.17-0.23%14,109
Nov 6, 202513.3013.3513.2013.2013.20-1.05%26,081
Nov 5, 202513.3013.3513.1713.3413.340.14%5,075
Nov 4, 202513.3013.3313.3013.3213.32-0.07%6,450
Nov 3, 202513.3513.3513.3013.3313.33-0.07%17,967
Oct 31, 202513.3513.3513.3113.3413.340.30%1,774
Oct 30, 202513.3313.3313.2913.3013.300.05%15,754
Oct 29, 202513.3813.4013.2513.2913.29-0.80%16,717
Oct 28, 202513.4013.4013.4013.4013.400.37%1,122
Oct 27, 202513.3913.4013.3513.3513.35-5,343
Oct 24, 202513.3713.3713.3513.3513.35-0.15%816
Oct 23, 202513.4213.4713.3713.3713.37-0.30%17,161
Oct 22, 202513.4113.4113.3613.4113.410.75%1,636
Oct 21, 202513.4313.4313.2613.3113.31-0.89%7,932
Oct 20, 202513.2513.4413.2513.4313.431.28%1,143
Oct 17, 202513.4713.4713.2613.2613.26-0.75%20,554
Oct 16, 202513.6113.6413.3613.3613.36-1.87%16,399
Oct 15, 202513.6313.6513.6213.6213.61-0.48%3,207
Oct 14, 202513.6013.7013.5613.6813.680.07%17,641
Oct 13, 202513.5613.6713.5013.6713.672.01%2,886