Fidelity D & D Bancorp, Inc.FDBCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $44.60 | $46.50 | $44.60 | $46.50 | 12,097 |
| 1/30/2026 | $43.62 | $45.00 | $43.38 | $44.70 | 9,436 |
| 1/29/2026 | $42.31 | $44.22 | $42.00 | $44.22 | 5,800 |
| 1/28/2026 | $43.68 | $43.68 | $42.00 | $42.73 | 10,848 |
| 1/27/2026 | $44.12 | $44.12 | $43.58 | $43.68 | 3,404 |
| 1/26/2026 | $44.10 | $44.10 | $43.23 | $44.09 | 7,000 |
| 1/23/2026 | $44.98 | $44.98 | $44.00 | $44.10 | 3,441 |
| 1/22/2026 | $45.46 | $45.81 | $45.18 | $45.34 | 4,719 |
| 1/21/2026 | $44.00 | $45.97 | $44.00 | $45.97 | 8,000 |
| 1/20/2026 | $43.09 | $44.15 | $43.01 | $43.62 | 6,700 |
| 1/16/2026 | $43.76 | $44.25 | $43.76 | $44.00 | 6,211 |
| 1/15/2026 | $42.67 | $44.41 | $42.67 | $43.96 | 11,000 |
| 1/14/2026 | $42.94 | $43.92 | $42.78 | $42.99 | 4,418 |
| 1/13/2026 | $42.99 | $43.24 | $42.75 | $42.83 | 5,517 |
| 1/12/2026 | $43.15 | $43.42 | $42.09 | $42.90 | 5,646 |
| 1/9/2026 | $42.90 | $43.47 | $42.53 | $42.53 | 8,100 |
| 1/8/2026 | $42.19 | $43.48 | $42.03 | $43.48 | 6,000 |
| 1/7/2026 | $42.50 | $42.73 | $41.00 | $42.00 | 22,508 |
| 1/6/2026 | $43.25 | $44.00 | $42.50 | $42.59 | 6,011 |
| 1/5/2026 | $42.50 | $44.37 | $42.50 | $43.49 | 11,000 |
| 1/2/2026 | $42.68 | $43.30 | $42.50 | $43.18 | 6,520 |
| 12/31/2025 | $43.56 | $43.64 | $43.53 | $43.53 | 6,000 |
| 12/30/2025 | $44.25 | $44.25 | $43.50 | $44.04 | 9,500 |
| 12/29/2025 | $45.00 | $45.00 | $44.36 | $44.48 | 5,100 |
| 12/26/2025 | $46.16 | $46.18 | $45.00 | $45.26 | 2,938 |
| 12/24/2025 | $45.42 | $45.52 | $45.36 | $45.36 | 2,600 |
| 12/23/2025 | $45.02 | $45.98 | $45.02 | $45.10 | 7,500 |
| 12/22/2025 | $46.92 | $46.92 | $45.00 | $45.48 | 7,728 |
| 12/19/2025 | $48.19 | $48.19 | $46.24 | $46.30 | 13,129 |
| 12/18/2025 | $47.04 | $49.21 | $47.04 | $48.35 | 10,000 |
| 12/17/2025 | $49.70 | $49.80 | $49.00 | $49.11 | 21,300 |
| 12/16/2025 | $49.87 | $50.00 | $49.00 | $49.60 | 16,829 |
| 12/15/2025 | $49.00 | $49.93 | $48.40 | $49.72 | 13,400 |
| 12/12/2025 | $47.23 | $49.00 | $47.23 | $48.72 | 11,833 |
| 12/11/2025 | $45.90 | $46.50 | $44.25 | $46.24 | 14,300 |
| 12/10/2025 | $44.83 | $45.80 | $42.92 | $45.78 | 25,200 |
| 12/9/2025 | $43.69 | $44.90 | $43.69 | $44.51 | 8,416 |
| 12/8/2025 | $43.56 | $43.57 | $42.84 | $43.50 | 6,616 |
| 12/5/2025 | $43.88 | $44.07 | $43.25 | $43.27 | 6,500 |
| 12/4/2025 | $43.50 | $44.09 | $43.32 | $43.57 | 5,620 |
| 12/3/2025 | $43.86 | $44.39 | $43.56 | $44.35 | 8,600 |
| 12/2/2025 | $42.84 | $43.44 | $42.84 | $43.22 | 4,500 |
| 12/1/2025 | $42.91 | $44.20 | $42.91 | $43.68 | 6,100 |
| 11/28/2025 | $43.07 | $43.78 | $42.95 | $43.78 | 3,537 |
| 11/26/2025 | $44.23 | $44.83 | $43.59 | $43.84 | 7,100 |
| 11/25/2025 | $43.96 | $44.99 | $43.62 | $44.54 | 9,100 |
| 11/24/2025 | $43.49 | $44.62 | $43.02 | $43.30 | 11,339 |
| 11/21/2025 | $42.50 | $44.94 | $42.00 | $44.75 | 16,000 |
| 11/20/2025 | $42.52 | $43.00 | $41.69 | $42.35 | 5,611 |
| 11/19/2025 | $43.40 | $43.48 | $42.53 | $42.53 | 6,500 |
| 11/18/2025 | $43.02 | $43.84 | $42.20 | $43.47 | 10,638 |
| 11/17/2025 | $44.74 | $44.74 | $43.12 | $43.18 | 8,000 |
| 11/14/2025 | $43.51 | $44.54 | $43.46 | $44.54 | 6,300 |
| 11/13/2025 | $44.16 | $45.00 | $44.16 | $44.98 | 8,000 |
| 11/12/2025 | $45.00 | $45.33 | $44.61 | $44.73 | 8,903 |
| 11/11/2025 | $44.71 | $44.99 | $44.39 | $44.98 | 3,700 |
| 11/10/2025 | $43.85 | $44.51 | $43.85 | $44.28 | 6,000 |
| 11/7/2025 | $43.50 | $44.27 | $43.50 | $44.22 | 5,500 |
| 11/6/2025 | $44.00 | $44.00 | $43.38 | $43.73 | 5,822 |
| 11/5/2025 | $43.50 | $44.60 | $43.29 | $44.60 | 6,740 |