Fifth District Savings BankFDSBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $15.13 | $15.15 | $15.11 | $15.13 | 3,276 |
| 2/2/2026 | $15.11 | $15.18 | $15.11 | $15.18 | 1,300 |
| 1/30/2026 | $15.06 | $15.14 | $15.06 | $15.06 | 2,300 |
| 1/29/2026 | $15.05 | $15.13 | $15.05 | $15.11 | 6,735 |
| 1/28/2026 | $15.06 | $15.11 | $15.05 | $15.10 | 7,800 |
| 1/27/2026 | $15.05 | $15.06 | $15.04 | $15.06 | 2,849 |
| 1/26/2026 | $15.05 | $15.05 | $15.05 | $15.05 | 500 |
| 1/23/2026 | $15.00 | $15.05 | $15.00 | $15.05 | 5,600 |
| 1/22/2026 | $14.96 | $15.07 | $14.94 | $15.00 | 17,017 |
| 1/21/2026 | $15.10 | $15.11 | $15.00 | $15.01 | 22,600 |
| 1/20/2026 | $14.99 | $15.09 | $14.95 | $15.00 | 8,700 |
| 1/16/2026 | $14.86 | $14.97 | $14.86 | $14.97 | 6,122 |
| 1/15/2026 | $14.92 | $14.95 | $14.86 | $14.86 | 32,704 |
| 1/14/2026 | $14.84 | $14.94 | $14.84 | $14.87 | 9,012 |
| 1/13/2026 | $14.87 | $14.93 | $14.76 | $14.86 | 9,112 |
| 1/12/2026 | $14.96 | $14.96 | $14.76 | $14.76 | 16,600 |
| 1/9/2026 | $14.93 | $15.02 | $14.83 | $15.01 | 5,700 |
| 1/8/2026 | $15.04 | $15.05 | $14.99 | $15.01 | 3,415 |
| 1/7/2026 | $15.00 | $15.03 | $14.92 | $14.98 | 1,400 |
| 1/6/2026 | $14.94 | $15.08 | $14.88 | $14.88 | 10,800 |
| 1/5/2026 | $15.04 | $15.10 | $15.02 | $15.02 | 11,803 |
| 1/2/2026 | $14.99 | $15.01 | $14.92 | $14.99 | 12,900 |
| 12/31/2025 | $14.92 | $15.00 | $14.92 | $15.00 | 11,826 |
| 12/30/2025 | $14.94 | $15.10 | $14.92 | $14.98 | 8,200 |
| 12/29/2025 | $15.05 | $15.11 | $14.97 | $15.01 | 13,548 |
| 12/26/2025 | $14.75 | $15.12 | $14.73 | $15.02 | 59,732 |
| 12/24/2025 | $14.68 | $14.72 | $14.68 | $14.69 | 24,700 |
| 12/23/2025 | $14.73 | $14.75 | $14.65 | $14.66 | 32,400 |
| 12/22/2025 | $14.71 | $14.73 | $14.63 | $14.68 | 61,500 |
| 12/19/2025 | $14.65 | $14.75 | $14.56 | $14.66 | 61,733 |
| 12/18/2025 | $14.60 | $14.69 | $14.58 | $14.69 | 27,900 |
| 12/17/2025 | $14.32 | $14.63 | $14.30 | $14.63 | 49,225 |
| 12/16/2025 | $14.23 | $14.31 | $14.23 | $14.30 | 28,500 |
| 12/15/2025 | $14.15 | $14.25 | $14.14 | $14.22 | 57,900 |
| 12/12/2025 | $14.15 | $14.21 | $14.08 | $14.16 | 23,800 |
| 12/11/2025 | $14.10 | $14.20 | $14.10 | $14.15 | 43,400 |
| 12/10/2025 | $14.09 | $14.20 | $14.03 | $14.03 | 43,817 |
| 12/9/2025 | $14.08 | $14.23 | $14.03 | $14.07 | 28,800 |
| 12/8/2025 | $13.99 | $14.09 | $13.98 | $14.07 | 46,200 |
| 12/5/2025 | $13.90 | $13.99 | $13.87 | $13.96 | 30,919 |
| 12/4/2025 | $14.00 | $14.00 | $13.83 | $13.83 | 18,600 |
| 12/3/2025 | $13.95 | $14.00 | $13.85 | $13.99 | 46,300 |
| 12/2/2025 | $13.76 | $13.95 | $13.76 | $13.92 | 31,428 |
| 12/1/2025 | $13.66 | $13.79 | $13.66 | $13.77 | 20,000 |
| 11/28/2025 | $13.66 | $13.68 | $13.54 | $13.65 | 5,700 |
| 11/26/2025 | $13.67 | $13.77 | $13.65 | $13.72 | 26,500 |
| 11/25/2025 | $13.40 | $13.65 | $13.38 | $13.62 | 13,600 |
| 11/24/2025 | $13.28 | $13.40 | $13.26 | $13.37 | 22,137 |
| 11/21/2025 | $13.20 | $13.28 | $13.19 | $13.23 | 20,900 |
| 11/20/2025 | $13.13 | $13.26 | $13.09 | $13.12 | 34,100 |
| 11/19/2025 | $13.07 | $13.17 | $13.07 | $13.11 | 22,900 |
| 11/18/2025 | $13.05 | $13.21 | $13.00 | $13.07 | 38,500 |
| 11/17/2025 | $13.30 | $13.30 | $13.03 | $13.05 | 26,900 |
| 11/14/2025 | $13.27 | $13.31 | $13.20 | $13.24 | 9,700 |
| 11/13/2025 | $13.23 | $13.35 | $13.20 | $13.27 | 31,700 |
| 11/12/2025 | $13.25 | $13.33 | $13.20 | $13.20 | 13,422 |
| 11/11/2025 | $13.15 | $13.29 | $13.15 | $13.27 | 16,300 |
| 11/10/2025 | $13.17 | $13.30 | $13.15 | $13.16 | 14,833 |
| 11/7/2025 | $13.28 | $13.28 | $13.15 | $13.17 | 14,109 |
| 11/6/2025 | $13.30 | $13.35 | $13.20 | $13.20 | 26,100 |
| 11/5/2025 | $13.30 | $13.35 | $13.17 | $13.34 | 5,100 |