Fidelity D & D Bancorp, Inc. - FDBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.21	45.45	45.45	45.76	45	5,306
February 19, 2026	45.26	45.21	45.21	45.57	45	5,439
February 18, 2026	46.26	45.11	45.11	46.26	45	6,601
February 17, 2026	46.59	46.09	46.09	46.68	45.69	4,722
February 13, 2026	44.69	46.43	46.43	46.7	44.69	5,700
February 12, 2026	45.73	46.1	45.67	46.23	45.73	4,000
February 11, 2026	46.62	46.5	46.07	46.62	46.42	3,836
February 10, 2026	47.5	46.68	46.24	47.52	46.68	5,900
February 09, 2026	47.65	47.48	47.48	47.95	47.3	5,560
February 06, 2026	48.51	47.32	47.32	48.51	47.32	11,945
February 05, 2026	43.5	48.01	48.01	48.69	43.5	5,225
February 04, 2026	47.99	47.35	47.35	48.34	47.14	5,871
February 03, 2026	46.5	47.33	47.33	47.33	45.88	9,405
February 02, 2026	44.6	46.5	46.5	46.5	44.6	12,106
January 30, 2026	43.62	44.7	44.7	45	43.38	9,436
January 29, 2026	42.31	44.22	44.22	44.22	42	5,800
January 28, 2026	43.68	42.73	42.73	43.68	42	10,848
January 27, 2026	44.12	43.68	43.68	44.12	43.58	3,404
January 26, 2026	44.1	44.09	44.09	44.1	43.23	7,000
January 23, 2026	44.98	44.1	44.1	44.98	44	3,441
January 22, 2026	45.46	45.34	45.34	45.81	45.18	4,719
January 21, 2026	44	45.97	45.97	45.97	44	8,000
January 20, 2026	43.09	43.62	43.62	44.15	43.01	6,700
January 16, 2026	43.76	44	44	44.25	43.76	6,211
January 15, 2026	42.67	43.96	43.96	45.16	42.67	9,702
January 14, 2026	42.94	42.99	42.99	43.92	42.78	4,418
January 13, 2026	42.24	42.83	42.83	43.24	42.24	5,390
January 12, 2026	43.15	42.9	42.9	43.42	42.09	5,646
January 09, 2026	42.9	42.53	42.53	43.47	42.53	7,637
January 08, 2026	42.19	43.48	43.48	43.48	42.03	6,000
January 07, 2026	42.9	42	42	42.9	41.52	22,106
January 06, 2026	43.25	42.59	42.59	44	42.5	6,011
January 05, 2026	42.5	43.49	43.49	44.37	42.5	11,000
January 02, 2026	42.68	43.18	43.18	43.3	42.5	6,520
December 31, 2025	43.56	43.53	43.53	43.64	43.53	6,000
December 30, 2025	44.25	44.04	44.04	44.25	43.5	9,500
December 29, 2025	45	44.48	44.48	45	44.36	5,100
December 26, 2025	46.16	45.26	45.26	46.18	45	2,935
December 24, 2025	45.42	45.36	45.36	45.52	45.36	2,600
December 23, 2025	45.02	45.1	45.1	45.98	45.02	7,500
December 22, 2025	46.92	45.48	45.48	46.92	45	7,728
December 19, 2025	48.19	46.3	46.3	48.19	46.24	13,129
December 18, 2025	47.04	48.35	48.35	49.21	47.04	10,000
December 17, 2025	49.7	49.11	49.11	49.8	49	21,300
December 16, 2025	49.87	49.6	49.6	50	49	16,829
December 15, 2025	49	49.72	49.72	49.93	48.4	13,400
December 12, 2025	47.23	48.72	48.72	49	47.23	11,833
December 11, 2025	45.9	46.24	46.24	46.5	44.25	14,300
December 10, 2025	44.83	45.78	45.78	45.8	42.92	25,200
December 09, 2025	43.69	44.51	44.51	44.9	43.69	8,416
December 08, 2025	43.56	43.5	43.5	43.57	42.84	6,616
December 05, 2025	43.88	43.27	43.27	44.07	43.25	6,500
December 04, 2025	43.5	43.57	43.57	44.09	43.32	5,486
December 03, 2025	44.18	44.35	44.35	44.64	43.55	8,244
December 02, 2025	42.84	43.22	43.22	43.44	42.84	4,500
December 01, 2025	42.91	43.68	43.68	44.2	42.91	6,100
November 28, 2025	43.07	43.78	43.78	43.78	42.95	3,537
November 26, 2025	44.23	43.84	43.84	44.83	43.59	7,100
November 25, 2025	43.96	44.54	44.54	44.99	43.62	9,100
November 24, 2025	43.49	43.3	43.3	44.62	43.02	11,339

Fidelity D & D Bancorp, Inc. (FDBC) NASDAQ