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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	42.36	42.29	41.89	43.13	42.01	6,800
August 13, 2025	42.55	42.63	42.23	42.78	42.36	4,500
August 12, 2025	40.79	42.23	41.83	42.23	40.79	7,438
August 11, 2025	40.48	40.6	40.6	40.6	40.48	4,234
August 08, 2025	40.3	40.48	40.48	40.7	40.3	3,800
August 07, 2025	40.16	39.89	39.89	40.19	39.36	5,146
August 06, 2025	40.1	39.79	39.79	40.1	39.79	2,900
August 05, 2025	39.69	39.99	39.99	39.99	39.62	5,800
August 04, 2025	39.93	40.16	40.16	40.16	39.71	7,400
August 01, 2025	40	39.98	39.98	40.01	39	11,500
July 31, 2025	40.65	40.44	40.44	41.1	39.79	8,311
July 30, 2025	42.2	41.15	41.15	42.2	40.08	6,300
July 29, 2025	43.38	42.2	42.2	43.38	42.2	4,600
July 28, 2025	42.35	42.96	42.96	43.41	41.99	6,500
July 25, 2025	43.56	42.66	42.66	43.56	42.15	6,600
July 24, 2025	46.25	43.1	43.1	46.25	43.1	10,939
July 23, 2025	44.68	46.36	46.36	46.36	44.68	8,827
July 22, 2025	45.23	44.45	44.45	46.06	44.45	9,045
July 21, 2025	44.14	45.17	45.17	45.17	43.55	32,900
July 18, 2025	44.24	43.78	43.78	44.86	43.5	13,542
July 17, 2025	45	44	44	45	44	28,121
July 16, 2025	42.56	44.61	44.61	44.61	42.25	31,000
July 15, 2025	43.5	42.66	42.66	43.84	42.41	42,635
July 14, 2025	43.41	43.67	43.67	43.67	43.41	4,641
July 11, 2025	43.97	43.53	43.53	44.5	43.32	18,900
July 10, 2025	42.8	44.14	44.14	45.47	42.75	10,037
July 09, 2025	48.81	46.35	46.35	49	46.35	42,246
July 08, 2025	47	48.09	48.09	48.65	47	17,836
July 07, 2025	48.16	48.16	48.16	49.78	47.75	33,400
July 03, 2025	48.59	48.59	48.59	48.59	48.59	1,814

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