Skip to main content

Fidelity D & D Bancorp Inc (NQ: FDBC )

45.45 -0.29 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 46.62 48.93 46.62 48.67 4,412 +1.05(+2.19%)
Jan 28, 2022 47.72 48.91 47.10 47.63 18,436 -0.09(-0.19%)
Jan 27, 2022 47.72 47.72 47.72 47.72 1,164 -0.22(-0.46%)
Jan 26, 2022 47.67 48.98 46.86 47.94 3,378 +0.87(+1.85%)
Jan 25, 2022 46.38 47.58 45.77 47.07 5,664 -0.10(-0.22%)
Jan 24, 2022 47.26 48.03 46.24 47.17 9,413 +0.52(+1.11%)
Jan 21, 2022 46.32 47.69 46.32 46.66 9,673 -0.55(-1.18%)
Jan 20, 2022 46.81 47.52 46.51 47.21 7,612 -0.29(-0.61%)
Jan 19, 2022 49.01 49.01 47.29 47.50 8,695 -0.88(-1.83%)
Jan 18, 2022 48.33 49.09 48.05 48.38 8,523 -0.56(-1.15%)
Jan 14, 2022 48.95 0 +0.26(+0.53%)
Jan 13, 2022 49.56 50.42 48.69 48.69 7,451 -0.76(-1.53%)
Jan 12, 2022 50.04 50.45 49.23 49.45 9,121 -0.77(-1.53%)
Jan 11, 2022 49.48 51.04 48.70 50.22 16,781 +1.15(+2.34%)
Jan 10, 2022 48.14 49.07 48.14 49.07 3,056 -0.31(-0.64%)
Jan 07, 2022 50.42 50.47 48.74 49.38 3,431 +0.27(+0.55%)
Jan 06, 2022 49.24 49.26 49.06 49.12 5,438 -0.36(-0.73%)
Jan 05, 2022 51.61 51.61 49.47 49.48 5,115 -0.93(-1.85%)
Jan 04, 2022 52.49 52.49 50.41 50.41 4,298 -2.18(-4.15%)
Jan 03, 2022 53.64 53.64 51.79 52.59 3,838 -1.97(-3.61%)
Dec 31, 2021 54.56 54.56 54.56 54.56 2,439 +0.19(+0.36%)
Dec 30, 2021 54.37 54.37 54.37 54.37 2,597 +1.45(+2.74%)
Dec 29, 2021 52.92 52.92 52.92 52.92 1,575 +0.03(+0.05%)
Dec 28, 2021 52.25 52.89 52.25 52.89 2,788 -2.03(-3.69%)
Dec 27, 2021 53.41 55.16 53.41 54.91 2,644 +0.72(+1.33%)
Dec 23, 2021 51.84 54.19 51.84 54.19 2,758 +0.71(+1.33%)
Dec 22, 2021 53.36 53.48 51.91 53.48 2,519 -0.10(-0.19%)
Dec 21, 2021 51.33 53.58 51.33 53.58 5,371 +1.67(+3.22%)
Dec 20, 2021 51.32 51.91 49.91 51.91 6,842 +0.12(+0.23%)
Dec 17, 2021 49.40 52.68 49.20 51.79 36,084 +2.46(+4.99%)
Dec 16, 2021 49.36 49.36 49.33 49.33 2,771 +0.47(+0.97%)
Dec 15, 2021 48.34 49.39 48.28 48.86 4,460 +1.27(+2.66%)
Dec 14, 2021 45.97 47.59 45.97 47.59 2,864 -0.69(-1.44%)
Dec 13, 2021 48.92 50.03 48.09 48.28 5,285 -0.50(-1.02%)
Dec 10, 2021 49.10 49.85 47.18 48.78 5,178 +0.99(+2.07%)
Dec 09, 2021 45.96 48.87 45.96 47.79 5,588 -1.64(-3.31%)
Dec 08, 2021 48.55 49.94 47.76 49.43 5,159 +0.97(+2.00%)
Dec 07, 2021 49.89 49.89 48.46 48.46 2,910 +0.41(+0.85%)
Dec 06, 2021 48.05 48.05 48.05 48.05 1,311 +0.63(+1.33%)
Dec 03, 2021 47.16 47.42 47.16 47.42 2,749 -1.43(-2.93%)
Dec 02, 2021 48.86 48.86 48.86 48.86 1,154 +1.73(+3.67%)
Dec 01, 2021 49.89 49.89 47.13 47.13 3,649 -0.05(-0.10%)
Nov 30, 2021 47.17 47.17 47.17 47.17 2,208 -1.67(-3.43%)
Nov 29, 2021 48.85 48.85 48.85 48.85 2,175 +0.95(+1.99%)
Nov 26, 2021 48.73 48.73 47.89 47.89 2,562 -1.85(-3.72%)
Nov 24, 2021 49.01 49.77 49.01 49.74 3,414 -0.19(-0.39%)
Nov 23, 2021 49.73 49.94 48.43 49.94 2,228 +1.71(+3.55%)
Nov 22, 2021 49.38 49.38 48.23 48.23 2,029 -1.17(-2.38%)
Nov 19, 2021 49.25 49.71 46.10 49.40 4,093 -0.63(-1.26%)
Nov 18, 2021 47.83 50.03 47.83 50.03 3,437 +0.31(+0.63%)
Nov 17, 2021 49.68 49.73 49.40 49.72 7,794 +0.17(+0.33%)
Nov 16, 2021 49.68 49.73 48.34 49.55 3,988 +1.48(+3.08%)
Nov 15, 2021 48.94 48.94 45.87 48.07 3,192 -1.38(-2.79%)
Nov 12, 2021 49.41 49.73 49.40 49.45 2,246 -0.11(-0.22%)
Nov 11, 2021 48.64 49.73 48.64 49.56 3,320 +0.92(+1.89%)
Nov 10, 2021 48.64 48.64 48.64 48.64 1,414 -0.81(-1.64%)
Nov 09, 2021 49.86 49.86 49.45 49.45 2,488 -0.74(-1.47%)
Nov 08, 2021 49.85 50.18 49.85 50.18 5,561 -0.09(-0.18%)
Nov 05, 2021 50.28 50.28 49.62 50.28 7,602 +0.13(+0.26%)
Nov 04, 2021 50.32 50.32 50.15 50.15 4,099 -1.18(-2.29%)
Nov 03, 2021 47.47 51.32 47.47 51.32 5,476 +3.21(+6.67%)
Nov 02, 2021 47.34 48.34 47.33 48.12 5,125 +0.88(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.