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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	47.65	47.35	47.35	48.76	47.35	17,327
July 01, 2025	48.52	47.66	47.66	49.43	47	36,437
June 30, 2025	45.4	46	46	46.8	45.4	5,901
June 27, 2025	43.55	46.01	46.01	46.41	43.55	33,500
June 26, 2025	43.94	43.73	43.73	43.94	43.73	2,803
June 25, 2025	42.02	42.5	42.5	42.5	42.02	4,700
June 24, 2025	42.15	43.5	43.5	43.5	42.12	4,130
June 23, 2025	40.5	42.07	42.07	42.86	40.25	12,324
June 20, 2025	42.16	40.15	40.15	42.16	39.51	25,930
June 18, 2025	41.38	41.56	41.56	41.56	41.1	4,000
June 17, 2025	40.79	41.12	41.12	41.43	40.79	4,200
June 16, 2025	41	41.4	41.4	41.4	41	6,025
June 13, 2025	40.52	40.96	40.96	41.35	40.52	5,700
June 12, 2025	42.04	41.61	41.61	42.15	41.61	2,345
June 11, 2025	42.52	41.66	41.66	42.9	41.66	4,740

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