NasdaqCM - Delayed Quote USD

Fifth District Bancorp, Inc. (FDSB)

Compare
12.38
-0.19
(-1.51%)
At close: January 10 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 12.60 12.60 12.31 12.38 12.38 20,300
Jan 8, 2025 12.60 12.65 12.56 12.57 12.57 12,100
Jan 7, 2025 12.70 12.70 12.56 12.56 12.56 6,100
Jan 6, 2025 12.63 12.70 12.62 12.65 12.65 8,600
Jan 3, 2025 12.68 12.68 12.62 12.62 12.62 2,100
Jan 2, 2025 12.66 12.69 12.62 12.68 12.68 2,900
Dec 31, 2024 12.64 12.70 12.62 12.62 12.62 3,400
Dec 30, 2024 12.67 12.69 12.61 12.64 12.64 18,600
Dec 27, 2024 12.67 12.70 12.62 12.67 12.67 10,900
Dec 26, 2024 12.48 12.70 12.48 12.70 12.70 11,700
Dec 24, 2024 12.63 12.70 12.63 12.63 12.63 4,200
Dec 23, 2024 13.00 13.00 12.41 12.56 12.56 55,700
Dec 20, 2024 12.56 13.40 12.38 13.00 13.00 117,700
Dec 19, 2024 12.40 12.67 12.36 12.55 12.55 16,400
Dec 18, 2024 12.38 12.71 12.28 12.28 12.28 198,600
Dec 17, 2024 12.40 12.50 12.31 12.50 12.50 91,000
Dec 16, 2024 12.49 12.49 12.47 12.49 12.49 1,900
Dec 13, 2024 12.35 12.50 12.28 12.40 12.40 13,400
Dec 12, 2024 12.35 12.44 12.24 12.44 12.44 6,100
Dec 11, 2024 12.35 12.41 12.21 12.26 12.26 10,300
Dec 10, 2024 12.36 12.48 12.10 12.46 12.46 21,300
Dec 9, 2024 12.40 12.49 12.11 12.46 12.46 27,000
Dec 6, 2024 12.41 12.63 12.28 12.40 12.40 39,100
Dec 5, 2024 12.37 12.50 12.25 12.25 12.25 6,800
Dec 4, 2024 12.48 12.48 12.30 12.40 12.40 3,900
Dec 3, 2024 12.40 12.50 12.35 12.35 12.35 5,400
Dec 2, 2024 12.40 12.41 12.40 12.41 12.41 1,100
Nov 29, 2024 12.50 12.50 12.45 12.45 12.45 600
Nov 27, 2024 12.45 12.50 12.41 12.50 12.50 3,700
Nov 26, 2024 12.49 12.53 12.49 12.53 12.53 700
Nov 25, 2024 12.46 12.54 12.46 12.46 12.46 28,800
Nov 22, 2024 12.54 12.54 12.50 12.50 12.50 7,800
Nov 21, 2024 12.50 12.54 12.47 12.50 12.50 12,000
Nov 20, 2024 12.50 12.54 12.37 12.48 12.48 12,800
Nov 19, 2024 12.35 12.47 12.34 12.45 12.45 3,600
Nov 18, 2024 12.49 12.60 12.33 12.44 12.44 19,200
Nov 15, 2024 12.48 12.50 12.32 12.41 12.41 21,400
Nov 14, 2024 12.41 12.49 12.34 12.40 12.40 13,300
Nov 13, 2024 12.39 12.93 12.35 12.51 12.51 56,300
Nov 12, 2024 12.19 12.58 12.19 12.50 12.50 27,900
Nov 11, 2024 12.25 12.25 12.08 12.15 12.15 40,000
Nov 8, 2024 11.90 12.22 11.80 12.22 12.22 151,800
Nov 7, 2024 11.69 12.15 11.68 12.00 12.00 73,500
Nov 6, 2024 11.50 11.69 11.50 11.64 11.64 3,000
Nov 5, 2024 11.40 11.49 11.40 11.40 11.40 6,700
Nov 4, 2024 11.40 11.50 11.32 11.40 11.40 15,700
Nov 1, 2024 11.30 11.50 11.29 11.50 11.50 11,700
Oct 31, 2024 11.29 11.40 11.16 11.21 11.21 15,300
Oct 30, 2024 11.40 11.69 11.25 11.25 11.25 13,500
Oct 29, 2024 11.30 11.40 11.16 11.40 11.40 2,600
Oct 28, 2024 11.28 11.36 11.27 11.34 11.34 1,100
Oct 25, 2024 11.30 11.30 11.11 11.16 11.16 8,100
Oct 24, 2024 11.34 11.34 11.05 11.25 11.25 5,300
Oct 23, 2024 11.07 11.28 10.90 10.90 10.90 29,600
Oct 22, 2024 11.61 11.74 10.75 10.90 10.90 66,500
Oct 21, 2024 11.97 11.97 11.75 11.75 11.75 37,800
Oct 18, 2024 11.00 12.24 10.93 11.78 11.78 42,100
Oct 17, 2024 10.87 11.00 10.85 10.93 10.93 20,400
Oct 16, 2024 10.69 10.95 10.65 10.95 10.95 32,700
Oct 15, 2024 10.65 10.74 10.63 10.70 10.70 8,000
Oct 14, 2024 10.60 10.75 10.50 10.61 10.61 16,700
Oct 11, 2024 10.54 10.60 10.50 10.55 10.55 24,200
Oct 10, 2024 10.54 10.54 10.50 10.50 10.50 3,900
Oct 9, 2024 10.47 10.49 10.40 10.49 10.49 23,000
Oct 8, 2024 10.38 10.48 10.38 10.41 10.41 17,900
Oct 7, 2024 10.38 10.45 10.38 10.43 10.43 23,500
Oct 4, 2024 10.38 10.48 10.38 10.40 10.40 11,800
Oct 3, 2024 10.37 10.48 10.37 10.40 10.40 18,500
Oct 2, 2024 10.40 10.45 10.37 10.45 10.45 9,800
Oct 1, 2024 10.37 10.42 10.37 10.42 10.42 900
Sep 30, 2024 10.43 10.44 10.37 10.37 10.37 5,600
Sep 27, 2024 10.30 10.46 10.30 10.39 10.39 20,900
Sep 26, 2024 10.47 10.47 10.27 10.35 10.35 7,400
Sep 25, 2024 10.16 10.39 10.10 10.32 10.32 32,400
Sep 24, 2024 10.40 10.40 10.10 10.10 10.10 57,800
Sep 23, 2024 10.16 10.42 10.11 10.12 10.12 49,200
Sep 20, 2024 10.34 10.48 10.03 10.03 10.03 266,600
Sep 19, 2024 10.30 10.47 10.25 10.27 10.27 51,600
Sep 18, 2024 10.20 10.40 10.16 10.17 10.17 70,300
Sep 17, 2024 10.23 10.30 10.16 10.21 10.21 29,900
Sep 16, 2024 10.43 10.43 10.07 10.25 10.25 144,800
Sep 13, 2024 10.37 10.44 10.33 10.37 10.37 36,000
Sep 12, 2024 10.41 10.48 10.31 10.36 10.36 40,100
Sep 11, 2024 10.42 10.48 10.42 10.43 10.43 21,000
Sep 10, 2024 10.46 10.55 10.42 10.48 10.48 50,500
Sep 9, 2024 10.50 10.57 10.41 10.52 10.52 57,000
Sep 6, 2024 10.42 10.50 10.42 10.48 10.48 19,600
Sep 5, 2024 10.45 10.51 10.42 10.50 10.50 35,700
Sep 4, 2024 10.48 10.51 10.45 10.50 10.50 29,800
Sep 3, 2024 10.46 10.51 10.45 10.50 10.50 17,200
Aug 30, 2024 10.51 10.53 10.46 10.51 10.51 34,900
Aug 29, 2024 10.55 10.57 10.45 10.53 10.53 22,900
Aug 28, 2024 10.59 10.59 10.45 10.50 10.50 4,400
Aug 27, 2024 10.43 10.59 10.43 10.58 10.58 50,100
Aug 26, 2024 10.48 10.58 10.41 10.56 10.56 111,000
Aug 23, 2024 10.50 10.54 10.42 10.51 10.51 65,800
Aug 22, 2024 10.45 10.52 10.44 10.52 10.52 21,000
Aug 21, 2024 10.14 10.53 10.14 10.50 10.50 106,800
Aug 20, 2024 10.10 10.28 10.10 10.28 10.28 32,800
Aug 19, 2024 10.38 10.44 10.10 10.12 10.12 148,400
Aug 16, 2024 10.43 10.50 10.30 10.37 10.37 27,200
Aug 15, 2024 10.42 10.50 10.35 10.40 10.40 48,200
Aug 14, 2024 10.50 10.50 10.44 10.50 10.50 12,800
Aug 13, 2024 10.35 10.50 10.32 10.50 10.50 134,200
Aug 12, 2024 10.30 10.35 10.24 10.35 10.35 68,800
Aug 9, 2024 10.24 10.29 10.19 10.29 10.29 43,300
Aug 8, 2024 10.15 10.29 10.15 10.24 10.24 70,100
Aug 7, 2024 10.25 10.25 10.07 10.13 10.13 74,600
Aug 6, 2024 10.02 10.25 10.02 10.20 10.20 95,600
Aug 5, 2024 10.05 10.05 9.91 10.01 10.01 106,900
Aug 2, 2024 10.25 10.25 9.85 10.15 10.15 151,100
Aug 1, 2024 10.75 10.80 10.10 10.25 10.25 619,200

Related Tickers

CPBI Central Plains Bancshares, Inc.
14.79
-0.74%
 
UBAB United Bancorporation of Alabama, Inc.
56.96
-0.07%
 
BCTF Bancorp 34, Inc.
12.25
0.00%
 
ERKH Eureka Homestead Bancorp, Inc.
18.05
0.00%
 
FBLA FB Bancorp, Inc.
11.04
-3.66%
 
HLAN Heartland BancCorp
146.07
+2.94%
 
SRBK SR Bancorp, Inc.
11.67
-1.44%
 
TRUX Truxton Corporation
73.36
0.00%
 
MYFW First Western Financial, Inc.
17.57
-4.72%
 
PBHC Pathfinder Bancorp, Inc.
15.70
-4.56%