MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDBC — Fidelity D & D Bancorp, Inc. Common Stock
NasdaqFidelity D & D Bancorp, Inc. Common Stock
$55.32
+1.14(+2.09%)
- O
- 54.81
- H
- 55.32
- L
- 54.81
- V
- 8.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$55.32
Period Return+40.07%
Period High$56.90
Period Low$37.57
Avg Daily Volume9.1K
Total Trading Days365
FDBC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $54.81 | $55.32 | $54.81 | $55.32 | +$1.14 | +2.09% | 8,485 | $55.21 | $54.81 $55.32 |
| Oct 1, 2026 | $54.53 | $56.00 | $54.18 | $54.18 | $-0.13 | -0.24% | 9,404 | $54.71 | $54.18 $56.00 |
| Sep 30, 2026 | $54.65 | $55.07 | $53.72 | $54.31 | $-0.76 | -1.38% | 11,058 | $54.41 | $53.72 $55.07 |
| Sep 29, 2026 | $54.61 | $55.36 | $54.61 | $55.07 | +$0.23 | +0.42% | 7,165 | $55.15 | $54.61 $55.36 |
| Sep 28, 2026 | $55.37 | $56.00 | $54.32 | $54.84 | $-0.90 | -1.61% | 9,893 | $55.25 | $54.32 $56.00 |
| Sep 25, 2026 | $54.99 | $55.93 | $54.99 | $55.74 | +$1.03 | +1.88% | 8,966 | $55.71 | $54.99 $55.93 |
| Sep 24, 2026 | $54.14 | $55.45 | $54.14 | $54.71 | +$0.74 | +1.37% | 8,052 | $54.75 | $54.14 $55.45 |
| Sep 23, 2026 | $54.00 | $55.21 | $53.97 | $53.97 | $-2.33 | -4.14% | 8,973 | $54.30 | $53.97 $55.21 |
| Sep 22, 2026 | $54.97 | $56.30 | $54.92 | $56.30 | +$1.70 | +3.11% | 10,017 | $55.62 | $54.92 $56.30 |
| Sep 21, 2026 | $55.00 | $55.27 | $54.08 | $54.60 | $-0.23 | -0.42% | 7,304 | $54.54 | $54.08 $55.27 |
| Sep 18, 2026 | $53.63 | $55.25 | $53.31 | $54.83 | +$0.63 | +1.16% | 49,529 | $54.64 | $53.31 $55.25 |
| Sep 17, 2026 | $54.05 | $54.51 | $52.87 | $54.20 | $-0.54 | -0.99% | 10,839 | $54.24 | $52.87 $54.51 |
| Sep 16, 2026 | $56.81 | $56.90 | $54.74 | $54.74 | $-1.98 | -3.49% | 31,765 | $56.00 | $54.74 $56.90 |
| Sep 15, 2026 | $55.26 | $56.72 | $55.04 | $56.72 | +$0.85 | +1.52% | 15,535 | $55.72 | $55.04 $56.72 |
| Sep 14, 2026 | $54.86 | $55.96 | $54.86 | $55.87 | +$1.12 | +2.05% | 9,670 | $55.68 | $54.86 $55.96 |
| Sep 11, 2026 | $55.25 | $55.29 | $54.63 | $54.75 | $-0.16 | -0.29% | 8,206 | $54.86 | $54.63 $55.29 |
| Sep 10, 2026 | $53.94 | $55.29 | $53.74 | $54.91 | +$0.96 | +1.78% | 12,450 | $54.50 | $53.74 $55.29 |
| Sep 9, 2026 | $53.66 | $53.95 | $53.11 | $53.95 | +$0.50 | +0.94% | 13,617 | $53.55 | $53.11 $53.95 |
| Sep 8, 2026 | $54.72 | $55.06 | $53.45 | $53.45 | $-1.62 | -2.94% | 5,886 | $53.78 | $53.45 $55.06 |
| Sep 4, 2026 | $54.67 | $55.07 | $54.67 | $55.07 | +$0.05 | +0.09% | 4,100 | $55.04 | $54.67 $55.07 |
| Sep 3, 2026 | $54.32 | $55.02 | $54.32 | $55.02 | +$1.16 | +2.15% | 4,313 | $54.86 | $54.32 $55.02 |
| Sep 2, 2026 | $53.06 | $54.67 | $53.06 | $53.86 | +$0.83 | +1.57% | 8,718 | $53.89 | $53.06 $54.67 |
| Sep 1, 2026 | $53.97 | $53.97 | $52.79 | $53.03 | $-0.54 | -1.01% | 7,049 | $53.16 | $52.79 $53.97 |
| Aug 31, 2026 | $53.84 | $53.84 | $53.57 | $53.57 | $-0.13 | -0.24% | 5,319 | $53.65 | $53.57 $53.84 |
| Aug 28, 2026 | $53.67 | $54.03 | $53.16 | $53.70 | +$0.43 | +0.81% | 11,179 | $53.82 | $53.16 $54.03 |
| Aug 27, 2026 | $53.60 | $53.60 | $53.27 | $53.27 | $-0.12 | -0.22% | 2,800 | $53.45 | $53.27 $53.60 |
| Aug 26, 2026 | $53.95 | $54.00 | $53.39 | $53.39 | $-0.24 | -0.45% | 5,685 | $53.52 | $53.39 $54.00 |
| Aug 25, 2026 | $53.89 | $54.07 | $53.63 | $53.63 | $-0.35 | -0.65% | 4,469 | $53.79 | $53.63 $54.07 |
| Aug 24, 2026 | $53.63 | $54.63 | $53.53 | $53.98 | +$0.35 | +0.65% | 4,298 | $54.03 | $53.53 $54.63 |
| Aug 21, 2026 | $54.42 | $54.42 | $53.63 | $53.63 | $-0.70 | -1.29% | 5,546 | $54.10 | $53.63 $54.42 |