NASDAQ : FDBC
Fidelity D & D Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 65.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 382.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fidelity D & D Bancorp, Inc. (FDBC) closed at 68.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 65.94 | 68.05 | 65.64 | 68.05 | 14,392 | +3.39% |
| 2026-10-30 | 66.3 | 67 | 65.82 | 65.82 | 13,064 | -0.02% |
| 2026-10-29 | 64.22 | 66.12 | 64.22 | 65.83 | 14,705 | +3.65% |
| 2026-10-28 | 64.26 | 64.3 | 63.01 | 63.51 | 9,887 | -1.17% |
| 2026-10-27 | 65.53 | 65.53 | 64.08 | 64.26 | 20,875 | -1.28% |
| 2026-10-26 | 64.78 | 65.495 | 63.905 | 65.09 | 14,611 | +0.90% |
| 2026-10-23 | 63.71 | 64.51 | 61.5 | 64.51 | 23,497 | +2.45% |
| 2026-10-22 | 59.4 | 62.97 | 59.4 | 62.97 | 17,286 | +6.78% |
| 2026-10-21 | 58.735 | 58.97 | 57.53 | 58.97 | 15,691 | +0.26% |
| 2026-10-20 | 58.81 | 59.49 | 58.4 | 58.815 | 12,146 | +0.32% |
| 2026-10-19 | 58.52 | 59 | 58 | 58.63 | 11,745 | +0.83% |
| 2026-10-16 | 57.85 | 59 | 57.85 | 58.15 | 12,448 | +0.54% |
| 2026-10-15 | 57 | 58.77 | 57 | 57.84 | 12,015 | +2.12% |
| 2026-10-14 | 55.96 | 56.815 | 55.96 | 56.64 | 10,366 | +0.23% |
| 2026-10-13 | 56.04 | 56.78 | 56.04 | 56.51 | 8,709 | +0.66% |
| 2026-10-12 | 55.01 | 56.6 | 55.01 | 56.14 | 10,187 | +2.58% |
| 2026-10-09 | 56.06 | 56.06 | 54.73 | 54.73 | 8,409 | -3.37% |
| 2026-10-08 | 56.555 | 56.78 | 56.555 | 56.64 | 8,037 | +1.12% |
| 2026-10-07 | 55.13 | 56.5 | 55.05 | 56.01 | 11,706 | +0.99% |
| 2026-10-06 | 55.21 | 55.76 | 55.21 | 55.46 | 7,875 | +0.65% |
| 2026-10-05 | 53.975 | 55.625 | 53.975 | 55.1 | 14,458 | -0.39% |
| 2026-10-02 | 54.81 | 55.315 | 54.81 | 55.315 | 8,486 | +2.09% |
| 2026-10-01 | 54.53 | 56 | 54.18 | 54.18 | 9,403 | -0.24% |
| 2026-09-30 | 54.65 | 55.07 | 53.72 | 54.31 | 11,057 | -1.38% |
| 2026-09-29 | 54.605 | 55.36 | 54.605 | 55.07 | 7,165 | +0.42% |
| 2026-09-28 | 55.37 | 56 | 54.315 | 54.84 | 9,892 | -1.61% |
| 2026-09-25 | 54.993 | 55.93 | 54.993 | 55.74 | 8,966 | +1.88% |
| 2026-09-24 | 54.14 | 55.45 | 54.14 | 54.71 | 8,051 | +1.37% |
| 2026-09-23 | 54 | 55.21 | 53.97 | 53.97 | 8,972 | -4.14% |
| 2026-09-22 | 54.97 | 56.3 | 54.92 | 56.3 | 10,016 | +3.11% |
| 2026-09-21 | 55 | 55.27 | 54.075 | 54.6 | 7,303 | -0.42% |
| 2026-09-18 | 53.63 | 55.25 | 53.31 | 54.83 | 49,528 | +1.16% |
| 2026-09-17 | 54.05 | 54.51 | 52.87 | 54.2 | 10,839 | -0.99% |
| 2026-09-16 | 56.81 | 56.9 | 54.74 | 54.74 | 31,765 | -3.49% |
| 2026-09-15 | 55.26 | 56.72 | 55.043 | 56.72 | 15,536 | +1.52% |
| 2026-09-14 | 54.86 | 55.955 | 54.86 | 55.87 | 9,675 | +2.05% |
| 2026-09-11 | 55.25 | 55.29 | 54.63 | 54.75 | 8,206 | -0.29% |
| 2026-09-10 | 53.94 | 55.29 | 53.74 | 54.91 | 12,449 | +1.78% |
| 2026-09-09 | 53.66 | 53.95 | 53.11 | 53.95 | 13,616 | +0.94% |
| 2026-09-08 | 54.72 | 55.055 | 53.45 | 53.45 | 5,886 | -2.94% |
| 2026-09-04 | 54.67 | 55.07 | 54.67 | 55.07 | 4,100 | +0.09% |
| 2026-09-03 | 54.32 | 55.02 | 54.32 | 55.02 | 4,312 | +2.15% |
| 2026-09-02 | 53.06 | 54.67 | 53.06 | 53.86 | 8,717 | +1.57% |
| 2026-09-01 | 53.965 | 53.965 | 52.79 | 53.03 | 7,069 | -1.01% |
| 2026-08-31 | 53.84 | 53.84 | 53.57 | 53.57 | 5,319 | -0.24% |
| 2026-08-28 | 53.67 | 54.03 | 53.16 | 53.7 | 11,178 | +0.81% |
| 2026-08-27 | 53.595 | 53.595 | 53.27 | 53.27 | 2,799 | -0.22% |
| 2026-08-26 | 53.95 | 54 | 53.39 | 53.39 | 5,685 | -0.45% |
| 2026-08-25 | 53.89 | 54.07 | 53.63 | 53.63 | 4,469 | -0.65% |
| 2026-08-24 | 53.63 | 54.626 | 53.53 | 53.98 | 4,297 | +0.65% |
| 2026-08-21 | 54.42 | 54.42 | 53.63 | 53.63 | 5,545 | -1.29% |
| 2026-08-20 | 54.805 | 54.875 | 53.7 | 54.33 | 6,662 | +0.15% |
| 2026-08-19 | 54.846 | 54.95 | 54.25 | 54.25 | 4,586 | -1.74% |
| 2026-08-18 | 54.78 | 55.22 | 54.6 | 55.21 | 4,674 | +1.45% |
| 2026-08-17 | 55.13 | 55.78 | 54.42 | 54.42 | 7,433 | -2.37% |
| 2026-08-14 | 55.402 | 56.14 | 54.09 | 55.74 | 8,630 | +1.81% |
| 2026-08-13 | 54.793 | 56 | 54.05 | 55.18 | 16,980 | -0.49% |
| 2026-08-12 | 54.273 | 55.5 | 54.273 | 55.45 | 7,839 | +2.12% |
| 2026-08-11 | 53.8 | 55.14 | 53.8 | 54.3 | 11,837 | +1.90% |
| 2026-08-10 | 54 | 54.25 | 53.02 | 53.29 | 8,854 | -2.26% |
| 2026-08-07 | 53.41 | 54.52 | 53.258 | 54.52 | 5,288 | +1.15% |
| 2026-08-06 | 54.54 | 55.5 | 53.49 | 53.9 | 7,504 | +0.02% |
| 2026-08-05 | 54 | 55.5 | 53.19 | 53.89 | 153,873 | -0.85% |
| 2026-08-04 | 53 | 55 | 53 | 54.35 | 14,023 | +0.76% |
| 2026-08-03 | 53.16 | 53.95 | 52.935 | 53.94 | 7,894 | +2.55% |
| 2026-07-31 | 52.85 | 53.19 | 51.6 | 52.6 | 17,122 | +0.27% |
| 2026-07-30 | 53.19 | 53.19 | 52.39 | 52.46 | 8,292 | -1.09% |
| 2026-07-29 | 53.75 | 53.75 | 52.72 | 53.04 | 5,871 | -0.02% |
| 2026-07-28 | 52.8 | 53.05 | 51.74 | 53.05 | 4,408 | +2.89% |
| 2026-07-27 | 50.775 | 52.64 | 50.775 | 51.56 | 4,185 | +0.02% |
| 2026-07-24 | 51.18 | 52.321 | 51.01 | 51.55 | 5,450 | +1.66% |
| 2026-07-23 | 51.585 | 51.585 | 49.37 | 50.71 | 6,682 | -1.25% |
| 2026-07-22 | 50.33 | 51.35 | 49.75 | 51.35 | 11,868 | -0.08% |
| 2026-07-21 | 50.82 | 51.39 | 50.52 | 51.39 | 6,992 | +0.43% |
| 2026-07-20 | 52.415 | 52.47 | 51 | 51.17 | 10,577 | -2.48% |
| 2026-07-17 | 52.61 | 52.61 | 51 | 52.47 | 8,265 | -0.46% |
| 2026-07-16 | 53.3 | 53.5 | 52.52 | 52.71 | 7,140 | +3.21% |
| 2026-07-15 | 51.684 | 52.25 | 50.895 | 51.07 | 7,619 | +0.14% |
| 2026-07-14 | 50.62 | 51.775 | 50.62 | 51 | 4,206 | -0.41% |
| 2026-07-13 | 50.8 | 52.17 | 50.8 | 51.21 | 4,594 | +1.51% |
| 2026-07-10 | 50.645 | 51.102 | 50.45 | 50.45 | 3,487 | -0.79% |
| 2026-07-09 | 50.4 | 50.85 | 50.35 | 50.85 | 3,425 | +1.17% |
| 2026-07-08 | 51.55 | 51.55 | 50.26 | 50.26 | 9,904 | -2.54% |
| 2026-07-07 | 51.98 | 51.98 | 51.09 | 51.57 | 3,729 | +0.08% |
| 2026-07-06 | 53.09 | 53.09 | 51.35 | 51.53 | 15,521 | -2.42% |
| 2026-07-02 | 53.21 | 53.51 | 52.75 | 52.81 | 8,519 | -1.01% |
| 2026-07-01 | 51.72 | 53.43 | 51.72 | 53.35 | 14,407 | +3.75% |
| 2026-06-30 | 50.98 | 51.69 | 50.98 | 51.42 | 9,538 | +0.04% |
| 2026-06-29 | 51.87 | 52.503 | 51.125 | 51.4 | 11,667 | -1.15% |
| 2026-06-26 | 50.52 | 52 | 50.411 | 52 | 76,294 | +2.69% |
| 2026-06-25 | 50.62 | 51 | 50.435 | 50.64 | 5,362 | -0.16% |
| 2026-06-24 | 50.64 | 51.63 | 50.5 | 50.72 | 14,807 | -0.18% |
| 2026-06-23 | 47.23 | 50.81 | 47.23 | 50.81 | 17,648 | +4.55% |
| 2026-06-22 | 48.93 | 49.52 | 48.292 | 48.6 | 10,401 | -2.15% |
| 2026-06-18 | 48.71 | 49.78 | 48.5 | 49.67 | 19,295 | +4.15% |
| 2026-06-17 | 49.25 | 49.25 | 47.69 | 47.69 | 10,127 | -2.61% |
| 2026-06-16 | 49.93 | 50.5 | 48.692 | 48.97 | 15,221 | -1.55% |
| 2026-06-15 | 49.375 | 49.74 | 49.375 | 49.74 | 5,737 | -0.42% |
| 2026-06-12 | 50.746 | 50.966 | 49.791 | 49.95 | 16,903 | -0.51% |
| 2026-06-11 | 50.61 | 51.26 | 49.02 | 50.205 | 27,045 | -0.74% |
| 2026-06-10 | 50.73 | 50.73 | 45.5 | 50.58 | 9,124 | +0.38% |
| 2026-06-09 | 48.99 | 50.39 | 48.18 | 50.39 | 11,439 | +3.68% |
| 2026-06-08 | 47.505 | 48.859 | 47.505 | 48.6 | 8,973 | +2.21% |
| 2026-06-05 | 46.58 | 47.78 | 45.69 | 47.55 | 14,176 | +1.21% |
| 2026-06-04 | 46.5 | 47.005 | 46.5 | 46.98 | 5,186 | +2.98% |
| 2026-06-03 | 46.5 | 46.5 | 45.5 | 45.62 | 10,522 | -2.63% |
| 2026-06-02 | 45.9 | 46.85 | 45.9 | 46.85 | 6,297 | +1.34% |
| 2026-06-01 | 47.045 | 47.045 | 46.23 | 46.23 | 5,964 | -1.03% |
| 2026-05-29 | 45.257 | 47.25 | 45.257 | 46.71 | 17,642 | +1.15% |
| 2026-05-28 | 46.05 | 46.58 | 46.05 | 46.18 | 12,440 | -0.04% |
| 2026-05-27 | 45.52 | 46.34 | 45.5 | 46.2 | 10,074 | +1.03% |
| 2026-05-26 | 45.51 | 45.835 | 45.195 | 45.73 | 10,958 | +0.48% |
| 2026-05-22 | 45.155 | 45.51 | 45.155 | 45.51 | 6,304 | +0.62% |
| 2026-05-21 | 44.945 | 45.25 | 44.8 | 45.23 | 6,527 | -0.24% |
| 2026-05-20 | 44.47 | 45.5 | 44.47 | 45.34 | 10,081 | +1.09% |
| 2026-05-19 | 45.92 | 45.936 | 45.02 | 45.28 | 5,224 | -0.37% |
| 2026-05-18 | 45.1 | 45.45 | 45.1 | 45.45 | 3,787 | +1.68% |
| 2026-05-15 | 44.7 | 45.215 | 44.7 | 44.7 | 7,515 | -0.84% |
| 2026-05-14 | 45.38 | 45.64 | 44.31 | 45.08 | 32,394 | -0.70% |
| 2026-05-13 | 45.08 | 45.63 | 45.01 | 45.4 | 5,324 | +0.27% |