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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	43.5	44.22	44.22	44.27	43.5	5,500
November 06, 2025	44	43.73	43.73	44	43.38	5,816
November 05, 2025	43.5	44.6	44.6	44.6	43.29	6,740
November 04, 2025	44	43.53	43.53	44	43.53	4,000
November 03, 2025	43.6	43.69	43.69	43.69	43.43	4,244
October 31, 2025	43.58	43.68	43.68	43.73	43.34	5,008
October 30, 2025	43.4	43.6	43.6	43.6	43.39	4,702
October 29, 2025	43.76	43.13	43.13	44.84	43.13	6,100
October 28, 2025	44.8	44.31	44.31	44.8	43.15	5,712
October 27, 2025	44.75	44.68	44.68	45	43.86	7,500
October 24, 2025	44.43	44.75	44.75	44.75	44.43	5,533
October 23, 2025	45	44.36	44.36	45	44	9,041
October 22, 2025	43	44.79	44.79	44.79	43	8,215
October 21, 2025	43	43.63	43.44	43.63	43	6,081
October 20, 2025	42.81	43.45	43.45	43.6	42.81	5,400
October 17, 2025	41.35	42.82	42.82	42.82	41.35	6,301
October 16, 2025	42.67	41.35	41.35	42.67	41.35	5,805
October 15, 2025	43.46	42.91	42.91	43.46	42.91	4,800
October 14, 2025	42.51	43.63	43.63	43.63	39.87	4,719
October 13, 2025	41.98	42.81	42.81	42.81	41.98	5,907
October 10, 2025	43.85	41.29	41.29	43.85	41.25	10,540
October 09, 2025	42.65	43.08	43.08	43.11	42.5	7,339
October 08, 2025	42.89	43.53	43.53	43.53	42.89	4,118
October 07, 2025	42.89	43.41	43.41	43.72	42.89	8,000
October 06, 2025	43.99	44.05	44.05	44.5	43.95	6,300
October 03, 2025	42.85	43.63	43.63	44.25	42.85	6,223
October 02, 2025	43.46	43.04	43.04	43.46	43.04	6,500
October 01, 2025	43.5	43.6	43.6	43.6	43.5	5,600
September 30, 2025	43.47	43.83	43.83	43.83	43.47	6,126
September 29, 2025	43.3	43.3	43.3	43.3	43.3	3,800
September 26, 2025	44	44.37	44.37	44.46	44	4,100
September 25, 2025	43.89	44.29	44.29	44.29	43.5	6,719
September 24, 2025	44	43.89	43.89	44.17	43.89	3,900
September 23, 2025	44.17	44.2	44.2	44.32	44	7,790
September 22, 2025	44.67	44.02	44.02	44.67	43.91	10,900
September 19, 2025	43.93	44.09	44.09	44.57	42.85	24,581
September 18, 2025	44.35	45	45	46.69	44.35	10,911
September 17, 2025	45.1	44.84	44.84	46.73	44.84	10,000
September 16, 2025	45.9	45.48	45.48	46.41	45	32,807
September 15, 2025	45.5	45.94	45.94	46.63	44.75	15,300
September 12, 2025	46.45	46.24	46.24	47.04	45.81	3,525
September 11, 2025	45.31	47.33	47.33	47.54	45.31	8,543
September 10, 2025	45.21	45.11	45.11	45.29	44.88	5,000
September 09, 2025	44.76	45.15	45.15	45.15	44.6	4,038
September 08, 2025	43.96	44.38	44.38	44.59	43.65	5,300
September 05, 2025	44.64	43.95	43.95	44.64	43.95	4,735
September 04, 2025	45.04	45.26	45.26	45.26	45.04	3,600
September 03, 2025	42.81	44.42	44.42	45.12	42.81	6,320
September 02, 2025	42.24	44.03	44.03	44.55	42.24	8,012
August 29, 2025	44.7	43.65	43.65	44.81	43.5	8,608
August 28, 2025	44.2	44.64	44.64	44.69	44.2	2,226
August 27, 2025	46.07	45.16	45.16	46.07	45.16	3,600
August 26, 2025	44.93	45.9	45.9	46.99	44.39	5,139
August 25, 2025	47	44.51	44.51	47	44.51	6,001
August 22, 2025	44	47.49	47.49	47.49	44	8,124
August 21, 2025	43.15	43.1	43.1	43.62	42.3	7,221
August 20, 2025	42.42	43.17	43.17	43.45	42	7,738
August 19, 2025	41.43	41.94	41.94	42.02	41.17	5,900
August 18, 2025	41	41.01	41.01	41.09	40.46	4,848
August 15, 2025	42.34	40.88	40.88	42.34	40.88	5,809

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