Fidelity D & D Bancorp, Inc. (FDBC)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 47.00 | 47.01 | 46.54 | 47.01 | 47.01 | 3,398 |
| May 02, 2024 | 47.15 | 47.35 | 46.00 | 46.96 | 46.96 | 9,300 |
| May 01, 2024 | 46.13 | 46.14 | 46.13 | 46.14 | 46.14 | 4,900 |
| Apr 30, 2024 | 45.10 | 45.40 | 44.66 | 45.40 | 45.40 | 4,600 |
| Apr 29, 2024 | 45.45 | 45.87 | 45.45 | 45.87 | 45.87 | 4,200 |
| Apr 26, 2024 | 45.97 | 45.97 | 45.60 | 45.92 | 45.92 | 4,500 |
| Apr 25, 2024 | 46.25 | 47.15 | 45.50 | 45.53 | 45.53 | 6,100 |
| Apr 24, 2024 | 46.10 | 47.10 | 46.10 | 46.87 | 46.87 | 5,700 |
| Apr 23, 2024 | 46.74 | 47.23 | 45.75 | 47.23 | 47.23 | 9,400 |
| Apr 22, 2024 | 46.33 | 46.99 | 44.98 | 46.00 | 46.00 | 8,900 |
| Apr 19, 2024 | 44.84 | 47.95 | 44.84 | 46.98 | 46.98 | 4,000 |
| Apr 18, 2024 | 46.20 | 46.20 | 45.31 | 45.73 | 45.73 | 8,300 |
| Apr 17, 2024 | 45.75 | 45.75 | 45.00 | 45.20 | 45.20 | 3,700 |
| Apr 16, 2024 | 45.02 | 45.51 | 45.02 | 45.51 | 45.51 | 1,800 |
| Apr 15, 2024 | 45.70 | 45.70 | 45.20 | 45.47 | 45.47 | 2,400 |
| Apr 12, 2024 | 44.00 | 45.74 | 44.00 | 45.74 | 45.74 | 2,300 |
| Apr 11, 2024 | 45.80 | 46.96 | 45.73 | 46.43 | 46.43 | 6,000 |
| Apr 10, 2024 | 47.07 | 47.20 | 46.70 | 46.70 | 46.70 | 6,900 |
| Apr 09, 2024 | 44.56 | 47.91 | 44.56 | 47.81 | 47.81 | 4,400 |
| Apr 08, 2024 | 47.42 | 47.46 | 47.00 | 47.08 | 47.08 | 2,000 |
| Apr 05, 2024 | 45.75 | 47.03 | 45.75 | 47.03 | 47.03 | 2,000 |
| Apr 04, 2024 | 46.40 | 47.99 | 46.40 | 47.21 | 47.21 | 7,200 |
| Apr 03, 2024 | 46.40 | 47.50 | 46.40 | 47.21 | 47.21 | 4,900 |
| Apr 02, 2024 | 46.30 | 47.82 | 46.30 | 46.43 | 46.43 | 3,700 |
| Apr 01, 2024 | 47.01 | 47.65 | 47.01 | 47.02 | 47.02 | 3,600 |
| Mar 28, 2024 | 47.60 | 48.43 | 47.05 | 48.43 | 48.43 | 3,600 |
| Mar 27, 2024 | 45.25 | 48.30 | 45.25 | 48.30 | 48.30 | 6,500 |
| Mar 26, 2024 | 46.03 | 46.67 | 46.03 | 46.32 | 46.32 | 3,500 |
| Mar 25, 2024 | 46.05 | 47.50 | 45.90 | 47.07 | 47.07 | 2,800 |
| Mar 22, 2024 | 48.50 | 48.50 | 47.00 | 47.05 | 47.05 | 2,900 |
| Mar 21, 2024 | 48.50 | 48.50 | 48.43 | 48.43 | 48.43 | 4,300 |
| Mar 20, 2024 | 45.50 | 48.42 | 45.50 | 48.42 | 48.42 | 3,500 |
| Mar 19, 2024 | 47.01 | 47.33 | 46.45 | 47.09 | 47.09 | 4,100 |
| Mar 18, 2024 | 47.67 | 47.67 | 47.15 | 47.15 | 47.15 | 2,500 |
| Mar 15, 2024 | 44.65 | 48.45 | 44.65 | 47.71 | 47.71 | 25,200 |
| Mar 14, 2024 | 46.80 | 47.75 | 45.33 | 45.33 | 45.33 | 13,100 |
| Mar 13, 2024 | 47.87 | 48.46 | 47.58 | 48.46 | 48.46 | 4,600 |
| Mar 12, 2024 | 49.00 | 49.00 | 48.26 | 48.26 | 48.26 | 3,900 |
| Mar 11, 2024 | 50.56 | 51.41 | 50.56 | 51.00 | 51.00 | 2,100 |
| Mar 08, 2024 | 50.64 | 51.52 | 49.70 | 50.93 | 50.93 | 4,400 |
| Mar 07, 2024 | 48.80 | 49.79 | 48.70 | 49.79 | 49.79 | 4,600 |
| Mar 06, 2024 | 50.36 | 50.79 | 48.80 | 50.79 | 50.79 | 6,300 |
| Mar 05, 2024 | 49.00 | 50.20 | 48.73 | 49.73 | 49.73 | 4,700 |
| Mar 04, 2024 | 50.30 | 50.30 | 49.12 | 49.55 | 49.55 | 3,200 |
| Mar 01, 2024 | 49.06 | 49.12 | 49.06 | 49.12 | 49.12 | 4,000 |
| Feb 29, 2024 | 49.33 | 50.11 | 49.33 | 49.94 | 49.94 | 4,600 |
| Feb 28, 2024 | 47.29 | 49.21 | 47.29 | 48.43 | 48.43 | 4,100 |
| Feb 27, 2024 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | 2,000 |
| Feb 26, 2024 | 48.50 | 48.50 | 47.99 | 47.99 | 47.99 | 1,700 |
| Feb 23, 2024 | 47.89 | 47.89 | 47.78 | 47.78 | 47.78 | 4,900 |
| Feb 22, 2024 | 46.50 | 46.55 | 45.50 | 46.40 | 46.40 | 9,900 |
| Feb 21, 2024 | 46.03 | 46.63 | 46.00 | 46.63 | 46.63 | 3,100 |
| Feb 20, 2024 | 43.92 | 47.78 | 43.92 | 46.96 | 46.96 | 4,000 |
| Feb 16, 2024 | 50.58 | 50.58 | 48.55 | 49.47 | 49.47 | 9,800 |
| Feb 15, 2024 | 48.46 | 51.00 | 48.46 | 51.00 | 51.00 | 6,500 |
| Feb 15, 2024 | 0.38 Dividend | |||||
| Feb 14, 2024 | 45.85 | 47.50 | 45.01 | 47.50 | 47.12 | 8,900 |
| Feb 13, 2024 | 47.89 | 48.00 | 44.20 | 44.94 | 44.58 | 10,300 |
| Feb 12, 2024 | 49.48 | 50.30 | 49.26 | 49.26 | 48.87 | 6,500 |
| Feb 09, 2024 | 46.95 | 47.40 | 46.95 | 47.22 | 46.84 | 4,500 |
| Feb 08, 2024 | 46.01 | 46.71 | 46.01 | 46.35 | 45.98 | 11,000 |
| Feb 07, 2024 | 45.80 | 46.01 | 45.75 | 46.01 | 45.64 | 5,000 |
| Feb 06, 2024 | 45.55 | 47.28 | 45.55 | 47.28 | 46.90 | 3,400 |
| Feb 05, 2024 | 46.30 | 49.49 | 46.30 | 47.03 | 46.65 | 4,500 |
| Feb 02, 2024 | 48.51 | 48.99 | 48.51 | 48.51 | 48.12 | 4,200 |
| Feb 01, 2024 | 50.88 | 50.88 | 47.55 | 49.01 | 48.62 | 10,500 |
| Jan 31, 2024 | 50.81 | 50.81 | 49.73 | 49.74 | 49.34 | 4,100 |
| Jan 30, 2024 | 52.15 | 52.20 | 52.15 | 52.20 | 51.78 | 2,000 |
| Jan 29, 2024 | 50.50 | 52.90 | 50.00 | 52.90 | 52.48 | 5,900 |
| Jan 26, 2024 | 50.53 | 50.80 | 50.50 | 50.80 | 50.39 | 2,300 |
| Jan 25, 2024 | 49.10 | 50.11 | 49.00 | 50.11 | 49.71 | 4,600 |
| Jan 24, 2024 | 48.55 | 49.80 | 48.55 | 49.80 | 49.40 | 5,700 |
| Jan 23, 2024 | 49.29 | 49.29 | 48.51 | 48.65 | 48.26 | 5,800 |
| Jan 22, 2024 | 45.90 | 48.98 | 45.60 | 48.98 | 48.59 | 14,500 |
| Jan 19, 2024 | 47.75 | 48.42 | 46.90 | 47.30 | 46.92 | 15,000 |
| Jan 18, 2024 | 47.50 | 48.00 | 46.99 | 47.48 | 47.10 | 14,200 |
| Jan 17, 2024 | 50.95 | 50.95 | 49.41 | 49.41 | 49.01 | 3,200 |
| Jan 16, 2024 | 50.00 | 50.00 | 49.22 | 49.22 | 48.83 | 3,300 |
| Jan 12, 2024 | 51.26 | 52.20 | 51.09 | 51.09 | 50.68 | 5,200 |
| Jan 11, 2024 | 50.45 | 51.00 | 50.25 | 50.69 | 50.28 | 5,600 |
| Jan 10, 2024 | 50.15 | 51.00 | 50.15 | 50.95 | 50.54 | 9,200 |
| Jan 09, 2024 | 51.27 | 51.27 | 50.53 | 50.53 | 50.13 | 3,400 |
| Jan 08, 2024 | 53.50 | 54.25 | 52.52 | 53.26 | 52.83 | 4,400 |
| Jan 05, 2024 | 56.49 | 56.49 | 53.55 | 53.87 | 53.44 | 15,600 |
| Jan 04, 2024 | 55.55 | 57.00 | 55.42 | 55.42 | 54.98 | 5,400 |
| Jan 03, 2024 | 58.86 | 58.86 | 55.68 | 55.68 | 55.23 | 9,100 |
| Jan 02, 2024 | 58.90 | 59.00 | 58.55 | 58.76 | 58.29 | 7,000 |
| Dec 29, 2023 | 57.40 | 58.55 | 57.30 | 58.03 | 57.57 | 7,100 |
| Dec 28, 2023 | 58.80 | 59.00 | 57.53 | 58.68 | 58.21 | 8,400 |
| Dec 27, 2023 | 57.89 | 58.99 | 57.80 | 58.84 | 58.37 | 10,700 |
| Dec 26, 2023 | 57.66 | 58.85 | 57.66 | 58.85 | 58.38 | 11,100 |
| Dec 22, 2023 | 57.99 | 58.50 | 57.15 | 57.76 | 57.30 | 13,400 |
| Dec 21, 2023 | 58.70 | 60.85 | 57.94 | 57.94 | 57.48 | 11,900 |
| Dec 20, 2023 | 58.70 | 60.29 | 58.20 | 58.87 | 58.40 | 16,600 |
| Dec 19, 2023 | 59.84 | 60.38 | 58.20 | 59.06 | 58.59 | 21,000 |
| Dec 18, 2023 | 59.50 | 59.76 | 58.00 | 59.60 | 59.12 | 20,100 |
| Dec 15, 2023 | 58.81 | 60.84 | 57.74 | 60.00 | 59.52 | 59,400 |
| Dec 14, 2023 | 57.70 | 58.54 | 57.33 | 58.54 | 58.07 | 14,200 |
| Dec 13, 2023 | 57.00 | 57.95 | 56.13 | 57.29 | 56.83 | 21,000 |
| Dec 12, 2023 | 58.31 | 58.31 | 56.67 | 57.46 | 57.00 | 10,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.