NASDAQ : FDSB
Fifth District Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 17.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 91.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fifth District Bancorp, Inc. (FDSB) closed at 17.575 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 | 17.55 | 17.67 | 17.55 | 17.575 | 607 | +0.00% |
| 2026-10-30 | 17.713 | 17.713 | 17.575 | 17.575 | 510 | +0.72% |
| 2026-10-29 | 17.575 | 17.575 | 17.45 | 17.45 | 1,275 | +0.51% |
| 2026-10-28 | 17.505 | 17.505 | 17.361 | 17.361 | 941 | +0.76% |
| 2026-10-27 | 17.4 | 17.4 | 17.23 | 17.23 | 4,415 | -1.40% |
| 2026-10-26 | 17.575 | 17.58 | 17.475 | 17.475 | 2,916 | +0.20% |
| 2026-10-23 | 17.18 | 17.495 | 17.18 | 17.44 | 1,138 | +1.04% |
| 2026-10-22 | 17.21 | 17.261 | 17.2 | 17.261 | 1,325 | -0.17% |
| 2026-10-21 | 17.29 | 17.29 | 17.29 | 17.29 | 149 | +1.11% |
| 2026-10-20 | 16.95 | 17.1 | 16.95 | 17.1 | 3,800 | +1.73% |
| 2026-10-19 | 16.9 | 16.9 | 16.8 | 16.81 | 6,694 | -0.41% |
| 2026-10-16 | 16.9 | 16.95 | 16.88 | 16.88 | 2,269 | -0.06% |
| 2026-10-15 | 16.81 | 16.9 | 16.81 | 16.89 | 11,350 | +0.24% |
| 2026-10-14 | 17.12 | 17.43 | 16.75 | 16.85 | 17,349 | -1.58% |
| 2026-10-13 | 17.42 | 17.53 | 17.1 | 17.12 | 16,884 | -1.10% |
| 2026-10-12 | 17.32 | 17.32 | 17.31 | 17.31 | 5,701 | -0.06% |
| 2026-10-09 | 17.38 | 17.4 | 17.32 | 17.32 | 5,041 | -1.37% |
| 2026-10-08 | 17.74 | 17.75 | 17.56 | 17.56 | 2,567 | +0.34% |
| 2026-10-07 | 17.555 | 17.555 | 17.37 | 17.5 | 2,584 | +0.17% |
| 2026-10-06 | 17.35 | 17.47 | 17.35 | 17.47 | 6,203 | +0.81% |
| 2026-10-05 | 17.39 | 17.535 | 17.33 | 17.33 | 9,218 | -0.40% |
| 2026-10-02 | 17.66 | 17.71 | 17.34 | 17.4 | 7,810 | +0.40% |
| 2026-10-01 | 17.99 | 17.99 | 17.31 | 17.33 | 4,930 | +0.12% |
| 2026-09-30 | 17.545 | 17.65 | 17.31 | 17.31 | 4,704 | -0.12% |
| 2026-09-29 | 17.31 | 17.511 | 17.31 | 17.33 | 7,792 | +0.00% |
| 2026-09-28 | 17.75 | 17.8 | 17.305 | 17.33 | 14,787 | -2.37% |
| 2026-09-25 | 17.9 | 17.9 | 17.75 | 17.75 | 2,436 | -0.39% |
| 2026-09-24 | 18.325 | 18.325 | 17.82 | 17.82 | 2,690 | -1.82% |
| 2026-09-23 | 18.38 | 18.38 | 18.15 | 18.15 | 12,951 | -1.04% |
| 2026-09-22 | 18.32 | 18.41 | 18.32 | 18.34 | 8,891 | -0.35% |
| 2026-09-21 | 18.405 | 18.405 | 18.405 | 18.405 | 407 | +0.52% |
| 2026-09-18 | 18.41 | 18.435 | 18.31 | 18.31 | 13,667 | -0.87% |
| 2026-09-17 | 18.52 | 18.555 | 18.45 | 18.47 | 9,450 | +0.11% |
| 2026-09-16 | 18.45 | 18.52 | 18.45 | 18.45 | 5,725 | -0.38% |
| 2026-09-15 | 18.52 | 18.615 | 18.49 | 18.52 | 11,924 | -0.64% |
| 2026-09-14 | 18.44 | 18.64 | 18.44 | 18.64 | 1,420 | +0.65% |
| 2026-09-11 | 18.53 | 18.53 | 18.38 | 18.52 | 6,157 | -0.80% |
| 2026-09-10 | 18.4 | 18.67 | 18.4 | 18.67 | 3,429 | -0.11% |
| 2026-09-09 | 18.37 | 18.69 | 18.37 | 18.69 | 1,904 | +1.74% |
| 2026-09-08 | 18.53 | 18.53 | 18.37 | 18.37 | 1,812 | -1.47% |
| 2026-09-04 | 18.499 | 18.693 | 18.435 | 18.645 | 3,598 | +1.55% |
| 2026-09-03 | 18.35 | 18.361 | 18.35 | 18.361 | 4,791 | +0.06% |
| 2026-09-02 | 18.45 | 18.45 | 18.2 | 18.35 | 12,737 | -0.27% |
| 2026-09-01 | 18.385 | 18.48 | 18.385 | 18.4 | 2,102 | +0.71% |
| 2026-08-31 | 18.27 | 18.27 | 18.27 | 18.27 | 284 | +0.11% |
| 2026-08-28 | 18.29 | 18.29 | 18.25 | 18.25 | 2,449 | +1.95% |
| 2026-08-27 | 18.25 | 18.25 | 17.902 | 17.902 | 2,631 | -1.91% |
| 2026-08-26 | 18.25 | 18.375 | 18.25 | 18.25 | 2,011 | +0.39% |
| 2026-08-25 | 18.39 | 18.39 | 18 | 18.18 | 15,606 | -1.09% |
| 2026-08-24 | 18.4 | 18.42 | 18.2 | 18.38 | 12,509 | +0.38% |
| 2026-08-21 | 18.33 | 18.375 | 18.255 | 18.31 | 4,172 | +2.12% |
| 2026-08-20 | 17.93 | 17.93 | 17.93 | 17.93 | 315 | -2.82% |
| 2026-08-19 | 18.43 | 18.5 | 18.325 | 18.45 | 9,787 | +1.07% |
| 2026-08-18 | 18.45 | 18.493 | 18.255 | 18.255 | 3,943 | -0.30% |
| 2026-08-17 | 18.4 | 18.49 | 18.3 | 18.31 | 4,938 | -0.26% |
| 2026-08-14 | 18.275 | 18.49 | 18.275 | 18.358 | 14,110 | +0.59% |
| 2026-08-13 | 18 | 18.44 | 18 | 18.25 | 7,656 | +1.45% |
| 2026-08-12 | 17.975 | 18 | 17.975 | 17.99 | 1,889 | -0.06% |
| 2026-08-11 | 17.9 | 18 | 17.88 | 18 | 9,399 | +0.61% |
| 2026-08-10 | 17.86 | 17.995 | 17.86 | 17.89 | 9,134 | +0.17% |
| 2026-08-07 | 17.81 | 17.972 | 17.77 | 17.86 | 7,882 | -0.22% |
| 2026-08-06 | 17.85 | 17.915 | 17.81 | 17.9 | 3,548 | -0.06% |
| 2026-08-05 | 17.99 | 17.99 | 17.91 | 17.91 | 1,739 | +0.79% |
| 2026-08-04 | 17.835 | 17.961 | 17.765 | 17.77 | 7,703 | +0.57% |
| 2026-08-03 | 17.688 | 17.73 | 17.61 | 17.67 | 3,165 | +0.34% |
| 2026-07-31 | 17.37 | 17.73 | 17.37 | 17.61 | 6,876 | +0.06% |
| 2026-07-30 | 17.52 | 17.605 | 17.52 | 17.6 | 2,566 | -0.23% |
| 2026-07-29 | 17.69 | 17.76 | 17.52 | 17.64 | 3,592 | -0.62% |
| 2026-07-28 | 17.75 | 17.75 | 17.5 | 17.75 | 936 | +0.85% |
| 2026-07-27 | 17.36 | 17.675 | 17.36 | 17.6 | 868 | +2.09% |
| 2026-07-24 | 17.465 | 17.465 | 17 | 17.24 | 24,849 | +0.35% |
| 2026-07-23 | 17.098 | 17.445 | 17.054 | 17.18 | 3,222 | +1.06% |
| 2026-07-22 | 17.3 | 17.625 | 17 | 17 | 13,891 | -2.30% |
| 2026-07-21 | 17.66 | 17.9 | 17.4 | 17.4 | 10,151 | -2.49% |
| 2026-07-20 | 17.845 | 17.845 | 17.72 | 17.845 | 1,010 | +0.20% |
| 2026-07-17 | 17.7 | 18 | 17.55 | 17.81 | 13,688 | -0.36% |
| 2026-07-16 | 17.925 | 17.925 | 17.874 | 17.875 | 4,589 | +0.70% |
| 2026-07-15 | 17.734 | 17.94 | 17.7 | 17.75 | 6,307 | +0.57% |
| 2026-07-14 | 17.57 | 17.72 | 17.451 | 17.65 | 7,983 | +1.15% |
| 2026-07-13 | 17.33 | 17.75 | 17.33 | 17.45 | 6,163 | +0.75% |
| 2026-07-10 | 17.45 | 17.94 | 17 | 17.32 | 8,490 | +1.88% |
| 2026-07-09 | 17.45 | 17.78 | 16.53 | 17 | 4,380 | +0.59% |
| 2026-07-08 | 16.62 | 17.26 | 16.51 | 16.9 | 1,937 | +2.05% |
| 2026-07-07 | 16.55 | 16.59 | 16.32 | 16.56 | 10,439 | +0.12% |
| 2026-07-06 | 16.64 | 16.64 | 16.54 | 16.54 | 2,014 | -0.48% |
| 2026-07-02 | 16.38 | 16.62 | 16.38 | 16.62 | 7,018 | +2.03% |
| 2026-07-01 | 16.23 | 16.32 | 16.23 | 16.29 | 703 | +0.37% |
| 2026-06-30 | 16.27 | 16.29 | 16.23 | 16.23 | 902 | +0.25% |
| 2026-06-29 | 16.11 | 16.24 | 16.11 | 16.19 | 3,662 | +0.31% |
| 2026-06-26 | 15.95 | 16.178 | 15.95 | 16.14 | 5,210 | +0.47% |
| 2026-06-25 | 15.76 | 16.07 | 15.75 | 16.065 | 8,073 | +1.20% |
| 2026-06-24 | 16.17 | 16.17 | 15.875 | 15.875 | 7,848 | -0.41% |
| 2026-06-23 | 15.8 | 15.94 | 15.8 | 15.94 | 894 | +0.25% |
| 2026-06-22 | 16.055 | 16.055 | 15.895 | 15.9 | 7,498 | -0.56% |
| 2026-06-18 | 16.055 | 16.107 | 15.92 | 15.99 | 6,441 | +0.57% |
| 2026-06-17 | 16.07 | 16.13 | 15.9 | 15.9 | 7,415 | -0.62% |
| 2026-06-16 | 15.75 | 16.1 | 15.7 | 16 | 11,092 | +1.75% |
| 2026-06-15 | 15.81 | 15.81 | 15.66 | 15.725 | 14,178 | +0.48% |
| 2026-06-12 | 15.56 | 15.7 | 15.52 | 15.65 | 19,218 | +0.84% |
| 2026-06-11 | 15.49 | 15.679 | 15.375 | 15.52 | 5,210 | +0.00% |
| 2026-06-10 | 15.57 | 15.763 | 15.41 | 15.52 | 23,973 | +0.19% |
| 2026-06-09 | 15.25 | 15.571 | 15.25 | 15.49 | 52,929 | +1.57% |
| 2026-06-08 | 15.25 | 15.25 | 15.19 | 15.25 | 126,242 | +1.19% |
| 2026-06-05 | 15.08 | 15.18 | 15.07 | 15.07 | 10,556 | -0.07% |
| 2026-06-04 | 15.08 | 15.1 | 15.06 | 15.08 | 31,603 | +0.07% |
| 2026-06-03 | 15.1 | 15.1 | 15.07 | 15.07 | 1,315 | -0.59% |
| 2026-06-02 | 15.07 | 15.17 | 15.06 | 15.16 | 8,267 | -0.13% |
| 2026-06-01 | 15.11 | 15.18 | 15.06 | 15.18 | 1,778 | +0.46% |
| 2026-05-29 | 15.11 | 15.17 | 15.11 | 15.11 | 6,291 | +0.00% |
| 2026-05-28 | 15.18 | 15.18 | 15.11 | 15.11 | 3,080 | -0.33% |
| 2026-05-27 | 15.08 | 15.16 | 15.08 | 15.16 | 1,479 | +0.60% |
| 2026-05-26 | 15.21 | 15.21 | 15.07 | 15.07 | 15,083 | -0.40% |
| 2026-05-22 | 15.21 | 15.21 | 15.1 | 15.13 | 1,942 | -0.20% |
| 2026-05-21 | 15.135 | 15.16 | 15.02 | 15.16 | 2,381 | +0.53% |
| 2026-05-20 | 14.95 | 15.1 | 14.95 | 15.08 | 14,218 | +0.68% |
| 2026-05-19 | 15 | 15.12 | 14.955 | 14.979 | 7,008 | +0.02% |
| 2026-05-18 | 14.96 | 15 | 14.95 | 14.975 | 7,685 | +0.17% |
| 2026-05-15 | 15.01 | 15.025 | 14.95 | 14.95 | 8,723 | -0.99% |
| 2026-05-14 | 15.17 | 15.17 | 15.1 | 15.1 | 10,054 | -0.13% |
| 2026-05-13 | 15.1 | 15.15 | 15.09 | 15.12 | 5,610 | +0.13% |