Skip to main content
Fifth District Bancorp, Inc. (FDSB)
NASDAQ: FDSB · Real-Time Price · USD
16.20
+0.06 (0.37%)
At close: Jun 29, 2026, 4:00 PM EDT
16.19
-0.01 (-0.06%)
After-hours: Jun 29, 2026, 4:10 PM EDT

Fifth District Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202616.1116.2416.1116.2016.200.37%3,662
Jun 26, 202615.9516.1815.9516.1416.140.47%5,209
Jun 25, 202615.7616.0715.7516.0716.071.20%8,073
Jun 24, 202616.1716.1715.8815.8815.88-0.41%7,848
Jun 23, 202615.8015.9415.8015.9415.940.25%894
Jun 22, 202616.0616.0615.9015.9015.90-0.56%7,497
Jun 18, 202616.0616.1115.9215.9915.990.57%6,441
Jun 17, 202616.0716.1315.9015.9015.90-0.62%7,415
Jun 16, 202615.7516.1015.7016.0016.001.75%11,092
Jun 15, 202615.8115.8115.6615.7315.730.48%14,178
Jun 12, 202615.5615.7015.5215.6515.650.84%19,218
Jun 11, 202615.4915.6815.3815.5215.52-5,210
Jun 10, 202615.5715.7615.4115.5215.520.19%23,973
Jun 9, 202615.2515.5715.2515.4915.491.57%52,929
Jun 8, 202615.2515.2515.1915.2515.251.19%126,242
Jun 5, 202615.0815.1815.0715.0715.07-0.07%10,556
Jun 4, 202615.0815.1015.0615.0815.080.07%31,603
Jun 3, 202615.1015.1015.0715.0715.07-0.59%1,315
Jun 2, 202615.0715.1715.0615.1615.16-0.13%8,267
Jun 1, 202615.1115.1815.0615.1815.180.46%1,778
May 29, 202615.1115.1715.1115.1115.11-6,291
May 28, 202615.1815.1815.1115.1115.11-0.33%3,080
May 27, 202615.0815.1615.0815.1615.160.60%1,479
May 26, 202615.2115.2115.0715.0715.07-0.40%15,083
May 22, 202615.2115.2115.1015.1315.13-0.20%1,942
May 21, 202615.1415.1615.0215.1615.160.53%2,381
May 20, 202614.9515.1014.9515.0815.080.68%14,218
May 19, 202615.0015.1214.9614.9814.980.02%7,008
May 18, 202614.9615.0014.9514.9814.980.17%7,685
May 15, 202615.0115.0314.9514.9514.95-0.99%8,723
May 14, 202615.1715.1715.1015.1015.10-0.13%10,054
May 13, 202615.1015.1515.0915.1215.120.13%5,610
May 12, 202615.1015.1615.1015.1015.10-2,995
May 11, 202615.1115.1815.1015.1015.10-0.36%9,487
May 8, 202615.1815.2015.1015.1615.16-0.36%20,445
May 7, 202615.1015.2115.1015.2115.210.40%3,627
May 6, 202615.1815.1915.1215.1515.15-5,119
May 5, 202615.1315.1815.1315.1515.150.20%6,204
May 4, 202615.1415.1815.1215.1215.12-0.23%1,421
May 1, 202615.1315.1715.1315.1615.160.23%3,135
Apr 30, 202615.1215.1815.1215.1215.120.47%1,929
Apr 29, 202615.1315.2115.0515.0515.05-0.66%4,111
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, 202615.1115.1915.0515.1515.150.75%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