NasdaqGM - Nasdaq Real Time Price USD

Fidelity D & D Bancorp, Inc. (FDBC)

38.55

-0.86

(-2.18%)

At close: April 24 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	39.49	39.74	38.55	38.55	38.55	6,700
Apr 23, 2025	40.70	40.70	38.69	39.41	39.41	7,700
Apr 22, 2025	38.01	39.49	38.01	39.49	39.49	4,800
Apr 21, 2025	38.01	38.01	37.00	37.43	37.43	6,300
Apr 17, 2025	37.46	38.73	37.46	38.73	38.73	4,800
Apr 16, 2025	39.00	39.00	37.53	37.53	37.53	3,600
Apr 15, 2025	39.03	39.38	38.75	39.10	39.10	6,500
Apr 14, 2025	38.89	39.45	38.42	39.11	39.11	7,400
Apr 11, 2025	39.79	39.79	39.52	39.52	39.52	3,300
Apr 10, 2025	41.31	41.31	39.21	39.85	39.85	5,800
Apr 9, 2025	40.19	41.53	40.19	41.31	41.31	14,400
Apr 8, 2025	42.09	42.09	39.89	39.93	39.93	4,000
Apr 7, 2025	41.30	42.14	40.49	41.14	41.14	6,500
Apr 4, 2025	39.45	41.36	38.99	41.36	41.36	13,600
Apr 3, 2025	41.30	41.30	39.15	39.48	39.48	6,900
Apr 2, 2025	42.48	42.48	41.69	42.48	42.48	9,100
Apr 1, 2025	42.25	42.83	42.14	42.83	42.83	6,400
Mar 31, 2025	41.50	42.10	40.60	41.61	41.61	8,100
Mar 28, 2025	42.99	42.99	42.21	42.48	42.48	3,500
Mar 27, 2025	43.96	43.96	43.03	43.29	43.29	5,700
Mar 26, 2025	43.42	43.79	43.30	43.66	43.66	5,700
Mar 25, 2025	43.96	43.96	43.20	43.74	43.74	3,100
Mar 24, 2025	44.15	44.56	43.18	44.56	44.56	5,200
Mar 21, 2025	43.31	43.90	42.90	43.33	43.33	20,600
Mar 20, 2025	43.90	44.11	43.49	44.11	44.11	2,700
Mar 19, 2025	42.93	44.35	42.93	44.35	44.35	3,000
Mar 18, 2025	41.80	43.37	41.80	42.93	42.93	11,300
Mar 17, 2025	42.10	42.12	42.10	42.12	42.12	3,200
Mar 14, 2025	42.38	42.89	42.30	42.83	42.83	5,100
Mar 13, 2025	42.73	43.00	41.76	41.76	41.76	6,700
Mar 12, 2025	43.66	44.25	42.90	42.90	42.90	14,600
Mar 11, 2025	43.25	43.95	43.25	43.50	43.50	6,200
Mar 10, 2025	43.53	44.40	42.65	43.05	43.05	10,100
Mar 7, 2025	44.10	44.10	43.99	43.99	43.99	6,000
Mar 6, 2025	42.82	43.94	42.82	43.94	43.94	3,700
Mar 5, 2025	43.22	43.22	43.22	43.22	43.22	4,100
Mar 4, 2025	43.21	44.02	43.10	43.33	43.33	7,800
Mar 3, 2025	44.20	44.20	43.89	43.89	43.89	8,400
Feb 28, 2025	44.85	44.85	44.82	44.85	44.85	4,100
Feb 27, 2025	44.08	45.00	43.40	43.43	43.43	4,700
Feb 26, 2025	44.10	44.81	44.04	44.04	44.04	5,700
Feb 25, 2025	43.80	44.98	43.80	44.33	44.33	7,800
Feb 24, 2025	43.40	43.40	43.38	43.38	43.38	4,000
Feb 21, 2025	44.23	44.25	43.43	43.45	43.45	7,400
Feb 20, 2025	45.00	45.00	43.21	43.21	43.21	5,700
Feb 19, 2025	44.26	44.59	44.26	44.59	44.59	3,500
Feb 18, 2025	44.05	45.25	44.05	45.09	45.09	5,400
Feb 14, 2025	0.4 Dividend
Feb 14, 2025	45.09	45.09	44.51	44.51	44.51	1,600
Feb 13, 2025	44.43	45.13	44.43	45.13	44.73	5,600
Feb 12, 2025	45.50	45.50	44.90	44.90	44.50	5,000
Feb 11, 2025	44.76	46.60	44.76	46.60	46.19	10,600
Feb 10, 2025	45.49	46.62	45.01	45.49	45.09	7,900
Feb 7, 2025	48.22	48.22	45.76	45.76	45.35	8,300
Feb 6, 2025	46.00	48.82	46.00	48.82	48.39	9,300
Feb 5, 2025	44.76	46.13	44.76	46.13	45.72	5,700
Feb 4, 2025	43.55	45.10	43.55	45.10	44.70	4,100
Feb 3, 2025	42.77	44.25	42.65	44.08	43.69	9,300
Jan 31, 2025	44.42	44.80	43.50	44.80	44.40	14,200
Jan 30, 2025	44.43	44.62	44.43	44.58	44.18	3,500
Jan 29, 2025	44.00	44.00	43.81	43.93	43.54	2,400
Jan 28, 2025	44.63	44.63	44.60	44.60	44.20	4,200
Jan 27, 2025	43.14	44.19	43.14	44.19	43.80	5,000
Jan 24, 2025	44.00	44.00	43.18	43.18	42.80	3,300
Jan 23, 2025	42.77	44.38	42.77	43.83	43.44	7,800
Jan 22, 2025	43.86	44.00	43.05	43.68	43.29	10,600
Jan 21, 2025	42.90	44.86	42.90	44.86	44.46	5,400
Jan 17, 2025	43.00	43.95	42.62	43.51	43.12	14,500
Jan 16, 2025	44.80	44.80	43.60	43.60	43.21	6,400
Jan 15, 2025	44.78	45.27	44.39	45.27	44.87	5,300
Jan 14, 2025	43.41	44.18	42.52	44.18	43.79	3,700
Jan 13, 2025	42.53	43.21	42.25	43.21	42.83	7,900
Jan 10, 2025	42.19	42.81	41.00	42.81	42.43	13,200
Jan 8, 2025	44.70	44.70	43.43	43.74	43.35	4,500
Jan 7, 2025	46.36	47.37	44.26	44.90	44.50	6,800
Jan 6, 2025	48.18	48.18	45.75	45.75	45.34	8,400
Jan 3, 2025	46.93	47.58	46.90	47.58	47.16	4,200
Jan 2, 2025	47.53	47.91	46.95	46.95	46.53	4,800
Dec 31, 2024	48.93	49.80	48.80	48.80	48.37	5,500
Dec 30, 2024	48.04	48.76	48.03	48.18	47.75	4,200
Dec 27, 2024	48.70	48.70	48.70	48.70	48.27	3,800
Dec 26, 2024	50.56	52.29	50.39	50.39	49.94	7,000
Dec 24, 2024	50.51	51.22	50.50	51.22	50.77	4,800
Dec 23, 2024	50.26	51.29	50.01	50.67	50.22	11,200
Dec 20, 2024	47.70	51.57	47.70	51.14	50.69	44,300
Dec 19, 2024	49.75	49.75	48.50	48.50	48.07	6,600
Dec 18, 2024	54.72	54.81	49.89	49.89	49.45	13,500
Dec 17, 2024	54.25	54.90	54.25	54.90	54.41	6,800
Dec 16, 2024	54.50	54.95	54.29	54.95	54.46	4,200
Dec 13, 2024	53.92	54.80	53.77	54.40	53.92	17,100
Dec 12, 2024	53.75	53.92	53.50	53.92	53.44	8,000
Dec 11, 2024	55.27	55.27	53.78	53.96	53.48	16,900
Dec 10, 2024	54.25	55.04	53.91	54.85	54.36	6,100
Dec 9, 2024	54.49	54.49	53.51	53.93	53.45	8,500
Dec 6, 2024	53.66	53.66	53.66	53.66	53.18	2,300
Dec 5, 2024	54.29	54.29	53.13	53.13	52.66	5,200
Dec 4, 2024	53.45	54.23	52.93	54.23	53.75	8,900
Dec 3, 2024	53.85	53.85	53.79	53.79	53.31	3,200
Dec 2, 2024	53.25	54.14	53.25	54.14	53.66	4,300
Nov 29, 2024	53.18	53.70	53.18	53.70	53.22	2,400
Nov 27, 2024	53.75	53.75	53.02	53.65	53.17	6,300
Nov 26, 2024	54.72	54.72	53.75	53.75	53.27	3,600
Nov 25, 2024	55.43	55.50	54.40	54.56	54.08	12,600
Nov 22, 2024	54.55	54.55	54.00	54.24	53.76	7,100
Nov 21, 2024	54.87	54.87	53.71	53.71	53.23	8,000
Nov 20, 2024	54.34	54.35	53.15	53.49	53.02	3,400
Nov 19, 2024	52.75	54.25	52.75	54.25	53.77	4,000
Nov 18, 2024	54.50	55.40	53.50	53.84	53.36	33,900
Nov 15, 2024	0.4 Dividend
Nov 15, 2024	56.05	56.05	54.91	54.91	54.42	3,800
Nov 14, 2024	55.68	55.82	55.60	55.82	54.93	5,600
Nov 13, 2024	56.10	56.10	55.53	55.53	54.64	9,200
Nov 12, 2024	56.00	56.63	55.55	56.24	55.34	17,700
Nov 11, 2024	55.56	57.00	55.55	56.47	55.57	19,300
Nov 8, 2024	56.89	57.43	55.89	56.01	55.12	16,400
Nov 7, 2024	59.02	59.02	56.33	56.50	55.60	30,300
Nov 6, 2024	56.00	61.21	55.34	58.63	57.69	40,300
Nov 5, 2024	52.38	54.95	51.75	54.95	54.07	11,400
Nov 4, 2024	51.85	53.00	51.57	52.40	51.56	6,600
Nov 1, 2024	52.19	52.19	52.19	52.19	51.36	2,000
Oct 31, 2024	51.62	54.35	50.01	52.50	51.66	7,300
Oct 30, 2024	51.37	54.27	50.24	52.74	51.90	10,600
Oct 29, 2024	52.40	54.12	51.62	53.32	52.47	5,800
Oct 28, 2024	50.41	53.02	50.41	53.02	52.17	4,100
Oct 25, 2024	51.40	51.41	50.30	50.50	49.69	4,100
Oct 24, 2024	52.00	52.00	52.00	52.00	51.17	1,600
Oct 23, 2024	50.00	51.69	49.96	51.69	50.86	11,500
Oct 22, 2024	51.21	51.21	50.75	50.75	49.94	2,500
Oct 21, 2024	52.43	52.43	50.40	50.60	49.79	3,400
Oct 18, 2024	53.94	54.22	51.56	51.64	50.82	26,100
Oct 17, 2024	54.50	54.50	52.33	53.65	52.79	4,500
Oct 16, 2024	53.56	54.18	52.75	54.18	53.31	13,200
Oct 15, 2024	50.35	51.81	50.35	51.58	50.76	9,900
Oct 14, 2024	50.09	50.60	50.02	50.03	49.23	2,200
Oct 11, 2024	48.81	50.68	48.60	50.68	49.87	10,800
Oct 10, 2024	48.07	48.51	47.31	47.90	47.14	10,400
Oct 9, 2024	48.42	48.73	48.00	48.55	47.77	5,400
Oct 8, 2024	47.31	48.07	46.84	48.07	47.30	3,600
Oct 7, 2024	48.44	49.41	47.30	47.51	46.75	14,200
Oct 4, 2024	47.52	48.92	47.52	48.92	48.14	3,300
Oct 3, 2024	47.50	47.50	47.41	47.41	46.65	3,300
Oct 2, 2024	47.74	47.76	47.74	47.76	47.00	1,900
Oct 1, 2024	50.23	50.23	48.11	48.31	47.54	20,800
Sep 30, 2024	49.36	49.56	49.34	49.34	48.55	2,400
Sep 27, 2024	48.50	49.84	48.50	49.80	49.00	3,500
Sep 26, 2024	49.22	49.38	47.95	48.10	47.33	9,500
Sep 25, 2024	48.52	49.14	48.39	48.60	47.82	3,800
Sep 24, 2024	49.67	50.06	48.98	49.69	48.90	11,800
Sep 23, 2024	51.49	51.49	49.22	49.80	49.00	16,700
Sep 20, 2024	54.12	54.44	51.24	51.35	50.53	30,900
Sep 19, 2024	55.36	55.49	54.84	55.45	54.56	3,400
Sep 18, 2024	53.67	55.20	52.43	53.81	52.95	13,500
Sep 17, 2024	54.55	54.97	54.30	54.41	53.54	13,900
Sep 16, 2024	54.74	54.75	54.11	54.59	53.72	6,900
Sep 13, 2024	52.13	54.63	52.13	54.30	53.43	3,800
Sep 12, 2024	51.01	52.00	51.01	51.96	51.13	4,400
Sep 11, 2024	51.50	51.50	50.46	50.46	49.65	6,100
Sep 10, 2024	52.54	56.00	51.28	52.68	51.84	3,700
Sep 9, 2024	51.30	51.89	51.30	51.89	51.06	3,900
Sep 6, 2024	51.00	51.00	51.00	51.00	50.19	2,600
Sep 5, 2024	52.39	52.39	51.77	51.77	50.94	2,600
Sep 4, 2024	51.51	52.14	51.51	52.14	51.31	2,200
Sep 3, 2024	52.65	52.65	51.93	51.93	51.10	4,300
Aug 30, 2024	52.75	53.98	52.75	53.98	53.12	2,100
Aug 29, 2024	51.75	53.77	50.50	52.85	52.01	6,100
Aug 28, 2024	49.38	50.19	49.38	50.19	49.39	2,500
Aug 27, 2024	50.23	50.36	49.63	49.63	48.84	3,300
Aug 26, 2024	50.19	50.23	50.00	50.00	49.20	2,800
Aug 23, 2024	50.22	50.88	49.69	50.00	49.20	8,000
Aug 22, 2024	46.47	46.47	46.23	46.23	45.49	1,600
Aug 21, 2024	46.58	46.70	46.31	46.37	45.63	2,400
Aug 20, 2024	0.38 Dividend
Aug 20, 2024	47.61	47.61	46.69	46.75	46.00	3,900
Aug 19, 2024	47.85	49.27	47.85	48.39	47.24	4,800
Aug 16, 2024	45.89	47.50	45.89	47.50	46.37	2,500
Aug 15, 2024	45.03	47.17	45.03	45.89	44.80	5,100
Aug 14, 2024	44.34	45.29	44.23	44.29	43.24	6,000
Aug 13, 2024	43.93	44.15	43.93	44.15	43.10	3,100
Aug 12, 2024	44.13	45.30	43.44	43.44	42.41	21,700
Aug 9, 2024	44.76	45.46	43.93	43.98	42.94	20,100
Aug 8, 2024	43.43	45.00	43.34	44.94	43.88	16,500
Aug 7, 2024	43.37	43.37	42.75	42.95	41.93	11,000
Aug 6, 2024	42.32	43.86	42.32	42.77	41.76	12,600
Aug 5, 2024	42.71	44.10	42.18	42.21	41.21	9,500
Aug 2, 2024	48.40	50.44	46.44	46.80	45.69	8,100
Aug 1, 2024	51.52	51.52	50.00	50.49	49.29	6,800
Jul 31, 2024	52.30	53.74	51.90	51.90	50.67	11,500
Jul 30, 2024	53.49	53.49	51.98	52.43	51.19	7,100
Jul 29, 2024	55.50	55.50	53.04	53.04	51.78	5,100
Jul 26, 2024	55.73	55.73	54.43	55.51	54.19	6,700
Jul 25, 2024	55.87	56.04	54.50	55.36	54.05	19,300
Jul 24, 2024	54.66	56.00	54.32	54.32	53.03	13,200
Jul 23, 2024	53.30	56.48	51.16	55.70	54.38	22,200
Jul 22, 2024	55.50	55.50	52.23	54.04	52.76	13,300
Jul 19, 2024	55.90	55.98	51.43	55.28	53.97	12,800
Jul 18, 2024	54.82	56.36	54.40	55.98	54.65	35,400
Jul 17, 2024	54.84	55.00	53.57	54.79	53.49	10,500
Jul 16, 2024	51.05	54.80	50.90	54.80	53.50	35,900
Jul 15, 2024	47.78	51.16	47.76	51.00	49.79	11,900
Jul 12, 2024	46.00	47.75	46.00	47.63	46.50	7,200
Jul 11, 2024	42.94	45.96	42.94	45.90	44.81	14,800
Jul 10, 2024	41.53	42.60	41.49	42.09	41.09	12,400
Jul 9, 2024	41.94	42.69	41.57	42.24	41.24	15,400
Jul 8, 2024	41.74	42.91	41.10	41.78	40.79	15,300
Jul 5, 2024	43.81	45.70	41.55	41.55	40.57	11,000
Jul 3, 2024	43.18	43.35	43.02	43.35	42.32	1,700
Jul 2, 2024	43.79	43.79	42.23	43.53	42.50	2,900
Jul 1, 2024	43.86	44.06	43.76	43.76	42.72	4,000
Jun 28, 2024	42.85	43.80	42.00	43.80	42.76	56,800
Jun 27, 2024	42.65	42.90	42.00	42.90	41.88	9,800
Jun 26, 2024	43.04	43.04	42.00	42.15	41.15	10,100
Jun 25, 2024	44.17	44.54	42.86	42.86	41.84	8,400
Jun 24, 2024	44.81	45.16	44.81	45.16	44.09	1,800
Jun 21, 2024	44.90	45.21	44.69	45.21	44.14	17,200
Jun 20, 2024	43.88	45.04	43.88	45.04	43.97	4,200
Jun 18, 2024	45.34	45.45	45.34	45.45	44.37	6,800
Jun 17, 2024	43.87	45.74	43.87	45.74	44.66	3,300
Jun 14, 2024	44.75	45.25	44.70	45.01	43.94	13,000
Jun 13, 2024	45.32	45.45	45.05	45.05	43.98	5,100
Jun 12, 2024	45.96	46.00	45.41	45.83	44.74	6,200
Jun 11, 2024	45.03	45.49	45.00	45.45	44.37	3,600
Jun 10, 2024	45.44	46.24	45.09	45.09	44.02	3,700
Jun 7, 2024	45.89	46.25	45.46	45.46	44.38	10,400
Jun 6, 2024	45.92	46.00	45.92	46.00	44.91	1,900
Jun 5, 2024	45.44	45.70	45.44	45.70	44.62	2,500
Jun 4, 2024	46.05	46.10	44.85	44.85	43.79	1,700
Jun 3, 2024	46.25	46.25	45.78	45.78	44.70	1,700
May 31, 2024	46.21	46.25	46.21	46.23	45.13	3,700
May 30, 2024	44.96	45.79	44.96	45.79	44.71	3,700
May 29, 2024	45.76	45.76	44.92	44.92	43.86	6,400
May 28, 2024	46.25	46.25	45.21	46.23	45.13	3,900
May 24, 2024	46.40	46.40	45.85	45.85	44.76	2,400
May 23, 2024	46.50	46.50	45.34	45.34	44.27	4,700
May 22, 2024	46.19	46.20	46.19	46.20	45.11	2,800
May 21, 2024	46.95	46.95	46.88	46.88	45.77	700
May 20, 2024	46.60	47.25	46.60	47.25	46.13	1,300
May 17, 2024	0.38 Dividend
May 17, 2024	46.60	47.20	46.60	47.20	46.08	5,000
May 16, 2024	46.90	46.90	46.50	46.50	45.03	3,700
May 15, 2024	46.60	46.75	46.25	46.50	45.03	3,700
May 14, 2024	46.90	46.90	46.40	46.78	45.30	2,500
May 13, 2024	46.40	46.40	46.10	46.16	44.70	1,300
May 10, 2024	46.77	46.77	46.10	46.47	45.00	3,400
May 9, 2024	47.40	47.40	47.08	47.08	45.59	2,900
May 8, 2024	47.29	47.44	47.29	47.44	45.94	1,600
May 7, 2024	47.95	47.95	47.30	47.36	45.86	4,500
May 6, 2024	46.05	47.90	46.05	47.90	46.38	4,300
May 3, 2024	47.00	47.01	46.54	47.01	45.52	3,400
May 2, 2024	47.15	47.35	46.00	46.96	45.47	9,300
May 1, 2024	46.13	46.14	46.13	46.14	44.68	4,900
Apr 30, 2024	45.10	45.40	44.66	45.40	43.96	4,600
Apr 29, 2024	45.45	45.87	45.45	45.87	44.42	4,200
Apr 26, 2024	45.97	45.97	45.60	45.92	44.47	4,500
Apr 25, 2024	46.25	47.15	45.50	45.53	44.09	6,100

PFIS Peoples Financial Services Corp.

43.75

+1.16%

ASRV AmeriServ Financial, Inc.

2.3400

-1.27%

FBPA The Farmers Bank of Appomattox

23.50

0.00%

FSDK The First Citizens National Bank of Upper Sandusky

63.60

0.00%

PONT Pontiac Bancorp, Inc.

530.00

0.00%

NIDB Northeast Indiana Bancorp, Inc.

18.25

0.00%

ATLO Ames National Corporation

17.32

-0.17%

MV6.F MVB Financial Corp.

14.70

+0.68%

TDCB Third Century Bancorp

8.20

0.00%

SBNC Southern BancShares (N.C.), Inc.

8,250.00

+1.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fidelity D & D Bancorp, Inc. (FDBC)

Related Tickers