NASDAQ:FDBC | Historical Stock Price | FIDELITY D & D BANCORP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-04-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.08$14.25$25.15$44.37$78.31$138.181999-04-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$21.29$21.29330——
1999-12-30$21.06$21.06330——
1999-12-29$21.06$21.060——
1999-12-28$21.06$21.060——
1999-12-27$21.06$21.060——
1999-12-23$21.06$21.060——
1999-12-22$21.06$21.060——
1999-12-21$21.06$21.060——
1999-12-20$21.06$21.060——
1999-12-17$21.06$21.060——
1999-12-16$21.06$21.060——
1999-12-15$21.06$21.060——
1999-12-14$21.06$21.060——
1999-12-13$21.06$21.060——
1999-12-10$21.06$21.060——
1999-12-09$21.06$21.060——
1999-12-08$21.06$21.060——
1999-12-07$21.06$21.06990——
1999-12-06$20.91$20.910——
1999-12-03$20.91$20.910——
1999-12-02$20.91$20.910——
1999-12-01$20.91$20.910——
1999-11-30$20.91$20.910——
1999-11-29$20.91$20.910——
1999-11-26$20.91$20.910——
1999-11-24$20.91$20.910——
1999-11-23$20.91$20.910——
1999-11-22$20.91$20.910——
1999-11-19$20.91$20.910——
1999-11-18$20.91$20.910——
1999-11-17$20.91$20.910——
1999-11-16$20.91$20.910——
1999-11-15$20.91$20.911,650——
1999-11-12$20.91$20.910——
1999-11-11$20.91$20.911,320——
1999-11-10$20.91$20.910——
1999-11-09$20.91$20.91990——
1999-11-08$20.91$20.910——
1999-11-05$20.91$20.910——
1999-11-04$20.91$20.910——
1999-11-03$20.91$20.91660——
1999-11-02$20.91$20.91660——
1999-11-01$20.91$20.91330——
1999-10-29$21.59$21.597,260——
1999-10-28$20.76$20.760——
1999-10-27$20.76$20.760——
1999-10-26$20.76$20.761,650——
1999-10-25$21.10$21.106,600——
1999-10-22$20.61$20.61660——
1999-10-21$20.08$20.080——
1999-10-20$20.08$20.081,650——
1999-10-19$20.30$20.300——
1999-10-18$20.30$20.30330——
1999-10-15$21.06$21.060——
1999-10-14$21.06$21.060——
1999-10-13$21.06$21.060——
1999-10-12$21.06$21.060——
1999-10-11$21.06$21.060——
1999-10-08$21.06$21.060——
1999-10-07$21.06$21.060——
1999-10-06$21.06$21.060——
1999-10-05$21.06$21.060——
1999-10-04$21.06$21.060——
1999-10-01$21.06$21.060——
1999-09-30$21.06$21.060——
1999-09-29$21.06$21.060——
1999-09-28$21.06$21.060——
1999-09-27$21.06$21.060——
1999-09-24$21.06$21.060——
1999-09-23$21.06$21.060——
1999-09-22$21.06$21.060——
1999-09-21$21.06$21.060——
1999-09-20$21.06$21.060——
1999-09-17$21.06$21.060——
1999-09-16$21.06$21.060——
1999-09-15$21.06$21.060——
1999-09-14$21.06$21.060——
1999-09-13$21.06$21.060——
1999-09-10$21.06$21.060——
1999-09-09$21.06$21.06330——
1999-09-08$20.76$20.76330——
1999-09-07$19.70$19.700——
1999-09-03$19.70$19.700——
1999-09-02$19.70$19.700——
1999-09-01$19.70$19.700——
1999-08-31$19.70$19.70330——
1999-08-30$19.70$19.700——
1999-08-27$19.70$19.700——
1999-08-26$19.70$19.700——
1999-08-25$19.70$19.700——
1999-08-24$19.70$19.700——
1999-08-23$19.70$19.70330——
1999-08-20$20.61$20.61330——
1999-08-19$19.70$19.70660——
1999-08-18$19.39$19.390——
1999-08-17$19.39$19.390——
1999-08-16$19.39$19.390——
1999-08-13$19.39$19.390——
1999-08-12$19.39$19.390——
1999-08-11$19.39$19.390——
1999-08-10$19.39$19.390——
1999-08-09$19.39$19.39660——
1999-08-06$19.09$19.091,320——
1999-08-05$18.79$18.79660——
1999-08-04$19.39$19.390——
1999-08-03$19.39$19.390——
1999-08-02$19.39$19.390——
1999-07-30$19.39$19.390——
1999-07-29$19.39$19.390——
1999-07-28$19.39$19.390——
1999-07-27$19.39$19.390——
1999-07-26$19.39$19.390——
1999-07-23$19.39$19.390——
1999-07-22$19.39$19.390——
1999-07-21$19.39$19.390——
1999-07-20$19.39$19.39330——
1999-07-19$19.39$19.390——
1999-07-16$19.39$19.390——
1999-07-15$19.39$19.390——
1999-07-14$19.39$19.390——
1999-07-13$19.39$19.390——
1999-07-12$19.39$19.390——
1999-07-09$19.39$19.391,320——
1999-07-08$18.79$18.790——
1999-07-07$18.79$18.791,320——
1999-07-06$18.79$18.790——
1999-07-02$18.79$18.790——
1999-07-01$18.79$18.790——
1999-06-30$18.79$18.790——
1999-06-29$18.79$18.790——
1999-06-28$18.79$18.790——
1999-06-25$18.79$18.790——
1999-06-24$18.79$18.790——
1999-06-23$18.79$18.790——
1999-06-22$18.79$18.790——
1999-06-21$18.79$18.790——
1999-06-18$18.79$18.790——
1999-06-17$18.79$18.790——
1999-06-16$18.79$18.790——
1999-06-15$18.79$18.790——
1999-06-14$18.79$18.790——
1999-06-11$18.79$18.790——
1999-06-10$18.79$18.790——
1999-06-09$18.79$18.790——
1999-06-08$18.79$18.790——
1999-06-07$18.79$18.790——
1999-06-04$18.79$18.79660——
1999-06-03$19.47$19.470——
1999-06-02$19.47$19.470——
1999-06-01$19.47$19.470——
1999-05-28$19.47$19.470——
1999-05-27$19.47$19.470——
1999-05-26$19.47$19.470——
1999-05-25$19.47$19.470——
1999-05-24$19.47$19.470——
1999-05-21$19.47$19.470——
1999-05-20$19.47$19.470——
1999-05-19$19.47$19.470——
1999-05-18$19.47$19.470——
1999-05-17$19.47$19.470——
1999-05-14$19.47$19.47660——
1999-05-13$18.79$18.790——
1999-05-12$18.79$18.79330——
1999-05-11$18.71$18.71330——
1999-05-10$18.79$18.790——
1999-05-07$18.79$18.79330——
1999-05-06$19.24$19.240——
1999-05-05$19.24$19.240——
1999-05-04$19.24$19.240——
1999-05-03$19.24$19.240——
1999-04-30$19.24$19.240——
1999-04-29$19.24$19.240——
1999-04-28$19.24$19.240——
1999-04-27$19.24$19.240——
1999-04-26$19.24$19.240——
1999-04-23$19.24$19.240——
1999-04-22$19.24$19.240——
1999-04-21$19.24$19.240——
1999-04-20$19.24$19.240——
1999-04-19$19.24$19.240——
1999-04-16$19.24$19.240——
1999-04-15$19.24$19.242,310——
1999-04-14$19.24$19.240——
1999-04-13$19.24$19.24660——