Skip to main content

Fidelity D & D Bancorp Inc (NQ: FDBC )

45.04 -0.41 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 50.30 50.30 46.79 48.34 3,641 -2.19(-4.33%)
Aug 29, 2019 52.02 52.02 50.00 50.53 3,814 -0.70(-1.37%)
Aug 28, 2019 50.97 51.32 50.95 51.23 4,209 +0.18(+0.34%)
Aug 27, 2019 49.30 51.76 49.30 51.05 4,775 -1.15(-2.21%)
Aug 26, 2019 52.72 52.84 52.16 52.21 3,184 +0.07(+0.13%)
Aug 23, 2019 53.01 53.18 51.43 52.14 5,803 -1.28(-2.40%)
Aug 22, 2019 54.13 54.13 53.09 53.42 2,156 -0.71(-1.31%)
Aug 21, 2019 52.63 55.52 52.63 54.13 12,823 +1.93(+3.70%)
Aug 20, 2019 52.46 52.59 51.20 52.20 3,119 -1.18(-2.21%)
Aug 19, 2019 52.72 53.37 52.72 53.37 979 +0.44(+0.83%)
Aug 16, 2019 53.11 53.11 51.10 52.93 3,771 +0.80(+1.53%)
Aug 15, 2019 50.83 52.63 50.83 52.14 2,056 -0.78(-1.47%)
Aug 14, 2019 52.92 52.92 52.92 52.92 936 -2.03(-3.69%)
Aug 13, 2019 54.95 55.43 54.60 54.95 1,675 +0.35(+0.64%)
Aug 12, 2019 54.60 54.60 54.60 54.60 1,090 -0.18(-0.34%)
Aug 09, 2019 55.95 56.12 54.78 54.78 1,600 -1.34(-2.39%)
Aug 08, 2019 56.35 56.87 56.12 56.12 3,095 +0.29(+0.52%)
Aug 07, 2019 55.38 56.81 55.38 55.83 3,233 -0.84(-1.48%)
Aug 06, 2019 56.05 56.87 55.28 56.67 7,514 +1.39(+2.52%)
Aug 05, 2019 54.86 56.67 53.95 55.28 5,415 -1.35(-2.38%)
Aug 02, 2019 58.80 58.80 56.16 56.63 2,285 -1.38(-2.38%)
Aug 01, 2019 59.06 59.06 57.88 58.01 3,698 +0.29(+0.50%)
Jul 31, 2019 58.74 59.50 57.72 57.72 4,279 -0.24(-0.41%)
Jul 30, 2019 57.75 58.80 57.75 57.96 6,970 +0.65(+1.13%)
Jul 29, 2019 57.39 58.04 57.09 57.31 4,803 +0.17(+0.31%)
Jul 26, 2019 57.50 58.32 55.78 57.13 6,628 +1.04(+1.86%)
Jul 25, 2019 57.40 57.40 56.09 56.09 4,743 -0.08(-0.14%)
Jul 24, 2019 57.13 58.08 56.17 56.17 4,708 -2.44(-4.16%)
Jul 23, 2019 58.29 58.61 57.75 58.61 6,150 +0.45(+0.78%)
Jul 22, 2019 58.18 58.18 58.16 58.16 3,368 -0.24(-0.42%)
Jul 19, 2019 58.01 58.53 58.01 58.40 1,142 +0.16(+0.27%)
Jul 18, 2019 58.60 58.62 58.25 58.25 1,710 +0.23(+0.39%)
Jul 17, 2019 58.73 58.88 58.01 58.02 2,784 -1.39(-2.34%)
Jul 16, 2019 59.41 59.41 59.41 59.41 699 +0.02(+0.03%)
Jul 15, 2019 58.53 59.39 58.53 59.39 835 +0.99(+1.69%)
Jul 12, 2019 57.86 59.41 57.86 58.40 7,886 -0.22(-0.37%)
Jul 11, 2019 57.34 58.62 57.32 58.62 4,063 +1.01(+1.75%)
Jul 10, 2019 57.66 58.10 57.62 57.62 4,803 -1.01(-1.72%)
Jul 09, 2019 58.27 58.62 58.27 58.62 4,116 +1.05(+1.82%)
Jul 08, 2019 57.48 57.57 57.48 57.57 2,197 -1.05(-1.79%)
Jul 05, 2019 58.18 58.62 57.76 58.62 3,314 +0.87(+1.52%)
Jul 03, 2019 57.57 58.10 57.31 57.75 5,371 +0.88(+1.55%)
Jul 02, 2019 56.72 56.86 55.60 56.86 1,796 -0.88(-1.53%)
Jul 01, 2019 57.75 57.75 57.47 57.75 3,244 -1.05(-1.79%)
Jun 28, 2019 55.24 58.80 55.21 58.80 56,345 +1.92(+3.38%)
Jun 27, 2019 55.08 56.87 54.95 56.87 13,151 +1.75(+3.17%)
Jun 26, 2019 53.82 55.12 53.82 55.12 7,568 +1.24(+2.31%)
Jun 25, 2019 53.56 54.68 53.45 53.88 6,234 +0.37(+0.69%)
Jun 24, 2019 50.64 55.12 50.64 53.51 6,734 -0.24(-0.46%)
Jun 21, 2019 53.09 55.53 52.60 53.76 20,458 -0.05(-0.10%)
Jun 20, 2019 53.81 53.81 53.81 53.81 1,077 -0.17(-0.32%)
Jun 19, 2019 53.81 53.98 52.55 53.98 1,556 +0.26(+0.49%)
Jun 18, 2019 53.78 55.03 53.62 53.72 5,921 +0.36(+0.67%)
Jun 17, 2019 53.55 54.25 52.94 53.36 2,149 -0.18(-0.34%)
Jun 14, 2019 52.99 54.08 52.53 53.55 2,628 -0.27(-0.50%)
Jun 13, 2019 53.82 53.82 53.82 53.82 764 +0.18(+0.34%)
Jun 12, 2019 52.85 54.66 52.85 53.63 964 -0.26(-0.49%)
Jun 11, 2019 53.46 53.90 53.46 53.90 1,080 -1.49(-2.69%)
Jun 10, 2019 55.51 55.51 54.90 55.38 7,088 +0.52(+0.96%)
Jun 07, 2019 54.22 54.86 53.67 54.86 1,257 +0.79(+1.46%)
Jun 06, 2019 55.09 55.09 53.81 54.07 1,531 -0.53(-0.98%)
Jun 05, 2019 54.96 55.13 54.61 54.61 1,513 -1.39(-2.48%)
Jun 04, 2019 53.28 56.00 52.93 56.00 10,930 +2.80(+5.26%)
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.