Skip to main content
Fifth District Bancorp, Inc. (FDSB)
NASDAQ: FDSB · Real-Time Price · USD
15.14
+0.04 (0.29%)
At close: Apr 28, 2026, 4:00 PM EDT
15.15
+0.01 (0.04%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Fifth District Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0415.1515.0415.1515.150.33%2,105
Apr 27, 202615.1415.2115.1015.1015.10-5,386
Apr 24, 202615.1515.1515.0315.1015.10-0.33%10,239
Apr 23, 202615.1115.1915.0515.1515.150.74%6,627
Apr 22, 202615.0315.0615.0315.0415.040.05%4,313
Apr 21, 202615.0315.1014.9615.0315.03-19,051
Apr 20, 202615.1015.1115.0015.0315.030.74%6,699
Apr 17, 202615.0315.0314.9214.9214.92-0.73%6,383
Apr 16, 202615.0015.0314.9015.0315.030.20%4,987
Apr 15, 202614.7715.0014.7715.0015.001.35%11,217
Apr 14, 202614.7915.0014.7714.8014.80-9,573
Apr 13, 202614.9715.0314.7914.8014.80-0.34%6,820
Apr 10, 202614.7614.8514.7614.8514.850.81%426
Apr 9, 202614.9014.9614.7314.7314.73-0.27%9,159
Apr 8, 202614.7414.9014.7414.7714.770.75%3,473
Apr 7, 202614.8014.8014.6614.6614.66-0.95%5,425
Apr 6, 202614.8014.8014.8014.8014.800.07%551
Apr 2, 202614.8414.9014.6714.7914.79-0.27%8,282
Apr 1, 202614.8214.8314.7014.8314.830.07%5,776
Mar 31, 202614.8014.8814.8014.8214.820.34%3,300
Mar 30, 202614.7114.8514.7114.7714.77-0.67%8,720
Mar 27, 202614.8714.8914.8314.8714.870.51%3,141
Mar 26, 202614.7214.8514.6714.8014.800.27%5,679
Mar 25, 202614.6714.7614.6014.7614.761.20%12,365
Mar 24, 202614.7214.7214.5814.5814.58-0.88%1,515
Mar 23, 202614.7314.7314.5214.7114.710.68%3,224
Mar 20, 202614.6614.7214.5614.6114.61-0.51%12,818
Mar 19, 202614.8014.8014.6614.6914.69-0.31%5,970
Mar 18, 202614.8014.8014.7014.7314.73-0.47%7,265
Mar 17, 202614.8014.8014.8014.8014.800.20%1,057
Mar 16, 202614.7314.8614.7314.7714.77-917
Mar 13, 202614.8614.8614.7714.7714.77-0.61%2,141
Mar 12, 202614.8014.8814.8014.8614.860.41%4,139
Mar 11, 202614.8014.8014.8014.8014.80-1,011
Mar 10, 202614.7614.8014.7514.8014.800.48%4,166
Mar 9, 202614.8614.8614.7114.7314.73-1.01%5,963
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