Skip to main content

Fidelity D & D Bancorp Inc (NQ: FDBC )

45.01 -0.04 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 57.03 57.03 54.59 55.67 6,456 +0.29(+0.52%)
Dec 28, 2018 53.78 56.81 53.78 55.38 9,453 +0.74(+1.35%)
Dec 27, 2018 54.65 54.65 54.65 54.65 938 -0.87(-1.56%)
Dec 26, 2018 56.37 56.77 54.65 55.51 3,570 -0.09(-0.16%)
Dec 24, 2018 53.78 59.08 53.78 55.60 11,874 -0.18(-0.33%)
Dec 21, 2018 52.78 55.78 52.78 55.78 17,523 +2.00(+3.73%)
Dec 20, 2018 52.04 55.08 52.04 53.78 7,954 +1.68(+3.23%)
Dec 19, 2018 52.91 52.93 52.05 52.10 5,381 -0.67(-1.27%)
Dec 18, 2018 55.05 55.05 52.76 52.76 953 -0.01(-0.02%)
Dec 17, 2018 52.18 54.11 52.18 52.77 3,157 +0.96(+1.86%)
Dec 14, 2018 52.91 52.91 51.74 51.81 1,498 -1.16(-2.19%)
Dec 13, 2018 51.44 53.91 51.44 52.97 1,834 -0.54(-1.01%)
Dec 12, 2018 53.39 53.51 52.65 53.51 1,777 -0.70(-1.30%)
Dec 11, 2018 52.82 54.21 52.69 54.21 1,001 +1.82(+3.48%)
Dec 10, 2018 52.82 52.82 52.39 52.39 1,061 +1.67(+3.28%)
Dec 07, 2018 53.61 53.61 50.73 50.73 2,305 -1.93(-3.66%)
Dec 06, 2018 52.17 52.65 52.17 52.65 1,880 +0.40(+0.76%)
Dec 04, 2018 55.08 55.08 52.25 52.25 2,075 -1.95(-3.60%)
Dec 03, 2018 53.87 57.03 53.61 54.20 3,807 +1.21(+2.27%)
Nov 30, 2018 55.51 55.51 52.80 53.00 4,611 -0.75(-1.39%)
Nov 29, 2018 51.09 53.74 51.09 53.74 3,459 +2.52(+4.91%)
Nov 28, 2018 52.04 52.04 51.23 51.23 2,199 +0.26(+0.51%)
Nov 27, 2018 49.83 51.18 49.83 50.97 1,187 +0.66(+1.31%)
Nov 26, 2018 50.31 50.31 50.31 50.31 1,524 +0.01(+0.02%)
Nov 23, 2018 50.30 50.30 50.30 50.30 461 +1.99(+4.11%)
Nov 21, 2018 48.31 48.31 48.31 0 +1.01(+2.13%)
Nov 20, 2018 47.79 48.57 45.98 47.31 3,598 -1.53(-3.13%)
Nov 19, 2018 50.08 50.85 48.83 48.83 1,053 -1.25(-2.49%)
Nov 16, 2018 51.28 51.28 50.08 50.08 2,779 -1.63(-3.16%)
Nov 15, 2018 51.85 52.03 51.72 51.72 1,769 +0.89(+1.75%)
Nov 14, 2018 51.38 51.38 50.83 50.83 2,411 -1.78(-3.38%)
Nov 13, 2018 52.34 52.61 52.34 52.61 1,012 +0.27(+0.51%)
Nov 12, 2018 52.50 52.50 52.34 52.34 889 -1.20(-2.24%)
Nov 09, 2018 53.54 53.54 53.54 53.54 1,273 -0.74(-1.37%)
Nov 08, 2018 53.56 54.28 53.54 54.28 2,175 -0.11(-0.21%)
Nov 07, 2018 53.23 54.39 53.23 54.39 3,175 -0.03(-0.06%)
Nov 06, 2018 55.26 55.26 54.43 54.43 1,390 -0.29(-0.54%)
Nov 05, 2018 55.06 55.70 53.11 54.72 2,677 -0.34(-0.61%)
Nov 02, 2018 55.13 55.27 54.85 55.06 2,431 -3.32(-5.68%)
Nov 01, 2018 51.59 58.72 51.59 58.37 1,209 +1.67(+2.94%)
Oct 31, 2018 55.29 56.71 55.16 56.71 1,741 +1.87(+3.42%)
Oct 30, 2018 56.81 56.81 47.94 54.83 12,207 -1.73(-3.05%)
Oct 29, 2018 55.88 60.06 55.88 56.56 4,529 -0.22(-0.38%)
Oct 26, 2018 56.67 56.78 56.26 56.78 1,158 -1.60(-2.74%)
Oct 25, 2018 57.42 58.74 55.98 58.37 2,783 +2.15(+3.82%)
Oct 24, 2018 56.78 56.99 55.78 56.22 3,557 -0.68(-1.20%)
Oct 23, 2018 56.34 56.91 55.70 56.91 905 -0.19(-0.33%)
Oct 22, 2018 58.11 58.11 56.21 57.10 2,223 +0.28(+0.49%)
Oct 19, 2018 57.48 57.48 56.15 56.82 2,895 -1.04(-1.79%)
Oct 18, 2018 57.86 57.86 57.86 57.86 1,339 +1.19(+2.10%)
Oct 17, 2018 57.68 58.44 56.66 56.66 1,748 -1.17(-2.03%)
Oct 16, 2018 57.66 58.72 57.66 57.84 3,305 +0.59(+1.03%)
Oct 15, 2018 59.15 59.15 56.67 57.25 4,164 -0.80(-1.38%)
Oct 12, 2018 58.61 58.81 56.60 58.05 4,632 +0.62(+1.08%)
Oct 11, 2018 56.99 59.61 56.60 57.43 9,651 +0.96(+1.70%)
Oct 10, 2018 61.05 61.09 56.09 56.47 16,827 -4.84(-7.89%)
Oct 09, 2018 58.72 61.74 58.72 61.31 8,502 +3.36(+5.80%)
Oct 08, 2018 58.72 58.72 57.85 57.95 4,067 +0.18(+0.31%)
Oct 05, 2018 57.42 59.19 57.04 57.77 3,821 -0.01(-0.01%)
Oct 04, 2018 59.75 60.27 57.78 57.78 5,175 -2.15(-3.59%)
Oct 03, 2018 61.14 61.14 59.29 59.93 3,477 -0.22(-0.36%)
Oct 02, 2018 59.24 60.62 58.28 60.14 4,885 +0.82(+1.38%)
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.