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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$20.55$22.420——
2004-12-30$20.55$22.42165——
2004-12-29$20.55$22.42330——
2004-12-28$20.91$22.810——
2004-12-27$20.91$22.810——
2004-12-23$20.91$22.81330——
2004-12-22$20.52$22.380——
2004-12-21$20.52$22.38825——
2004-12-20$20.52$22.380——
2004-12-17$20.52$22.380——
2004-12-16$20.52$22.38660——
2004-12-15$20.52$22.380——
2004-12-14$20.52$22.38825——
2004-12-13$20.52$22.380——
2004-12-10$20.52$22.381,815——
2004-12-09$20.48$22.350——
2004-12-08$20.48$22.35495——
2004-12-07$20.76$22.650——
2004-12-06$20.76$22.650——
2004-12-03$20.76$22.650——
2004-12-02$20.76$22.650——
2004-12-01$20.76$22.650——
2004-11-30$20.76$22.651,815——
2004-11-29$21.36$23.31990——
2004-11-26$21.52$23.470——
2004-11-24$21.52$23.470——
2004-11-23$21.52$23.470——
2004-11-22$21.52$23.33330——
2004-11-19$21.52$23.330——
2004-11-18$21.52$23.330——
2004-11-17$21.52$23.33660——
2004-11-16$21.52$23.33330——
2004-11-15$21.21$23.00990——
2004-11-12$21.06$22.840——
2004-11-11$21.06$22.840——
2004-11-10$21.06$22.840——
2004-11-09$21.06$22.840——
2004-11-08$21.06$22.84330——
2004-11-05$21.36$23.16990——
2004-11-04$21.36$23.160——
2004-11-03$21.36$23.160——
2004-11-02$21.36$23.16495——
2004-11-01$21.67$23.490——
2004-10-29$21.67$23.490——
2004-10-28$21.67$23.491,815——
2004-10-27$21.97$23.822,640——
2004-10-26$21.52$23.330——
2004-10-25$21.52$23.33660——
2004-10-22$21.82$23.660——
2004-10-21$21.82$23.662,805——
2004-10-20$20.76$22.510——
2004-10-19$20.76$22.51660——
2004-10-18$20.76$22.511,815——
2004-10-15$20.30$22.011,155——
2004-10-14$20.15$21.850——
2004-10-13$20.15$21.851,155——
2004-10-12$20.18$21.8813,200——
2004-10-11$20.45$22.18330——
2004-10-08$20.45$22.18330——
2004-10-07$20.45$22.180——
2004-10-06$20.45$22.185,280——
2004-10-05$21.06$22.84495——
2004-10-04$21.06$22.84330——
2004-10-01$21.21$23.000——
2004-09-30$21.21$23.00330——
2004-09-29$20.36$22.08330——
2004-09-28$20.48$22.21990——
2004-09-27$21.06$22.841,815——
2004-09-24$21.52$23.330——
2004-09-23$21.52$23.33330——
2004-09-22$21.21$23.000——
2004-09-21$21.21$23.000——
2004-09-20$21.21$23.001,485——
2004-09-17$21.06$22.84495——
2004-09-16$20.91$22.670——
2004-09-15$20.91$22.67660——
2004-09-14$20.91$22.67165——
2004-09-13$20.45$22.18660——
2004-09-10$20.33$22.05495——
2004-09-09$20.61$22.34825——
2004-09-08$20.33$22.051,320——
2004-09-07$20.45$22.180——
2004-09-03$20.45$22.180——
2004-09-02$20.45$22.181,320——
2004-09-01$20.45$22.184,620——
2004-08-31$20.45$22.180——
2004-08-30$20.45$22.181,650——
2004-08-27$20.61$22.340——
2004-08-26$20.61$22.340——
2004-08-25$20.61$22.347,590——
2004-08-24$21.06$22.84990——
2004-08-23$21.06$22.840——
2004-08-20$21.06$22.840——
2004-08-19$21.06$22.840——
2004-08-18$21.06$22.840——
2004-08-17$21.06$22.690——
2004-08-16$21.06$22.690——
2004-08-13$21.06$22.690——
2004-08-12$21.06$22.690——
2004-08-11$21.06$22.690——
2004-08-10$21.06$22.691,980——
2004-08-09$21.06$22.690——
2004-08-06$21.06$22.690——
2004-08-05$21.06$22.691,320——
2004-08-04$21.06$22.69495——
2004-08-03$21.21$22.850——
2004-08-02$21.21$22.852,475——
2004-07-30$21.36$23.020——
2004-07-29$21.36$23.020——
2004-07-28$21.36$23.021,320——
2004-07-27$20.76$22.360——
2004-07-26$20.76$22.360——
2004-07-23$20.76$22.360——
2004-07-22$20.76$22.36660——
2004-07-21$21.21$22.852,640——
2004-07-20$20.61$22.200——
2004-07-19$20.61$22.203,300——
2004-07-16$20.36$21.940——
2004-07-15$20.36$21.940——
2004-07-14$20.36$21.944,455——
2004-07-13$20.36$21.941,650——
2004-07-12$20.45$22.040——
2004-07-09$20.45$22.045,610——
2004-07-08$20.61$22.200——
2004-07-07$20.61$22.200——
2004-07-06$20.61$22.20330——
2004-07-02$21.21$22.850——
2004-07-01$21.21$22.850——
2004-06-30$21.21$22.850——
2004-06-29$21.21$22.850——
2004-06-28$21.21$22.850——
2004-06-25$21.21$22.850——
2004-06-24$21.21$22.851,650——
2004-06-23$20.36$21.943,960——
2004-06-22$21.21$22.85990——
2004-06-21$20.91$22.530——
2004-06-18$20.91$22.530——
2004-06-17$20.91$22.531,815——
2004-06-16$20.39$21.97825——
2004-06-15$21.21$22.850——
2004-06-14$21.21$22.850——
2004-06-10$21.21$22.850——
2004-06-09$21.21$22.852,145——
2004-06-08$20.61$22.200——
2004-06-07$20.61$22.200——
2004-06-04$20.61$22.200——
2004-06-03$20.61$22.200——
2004-06-02$20.61$22.205,940——
2004-06-01$20.61$22.200——
2004-05-28$20.61$22.201,650——
2004-05-27$20.61$22.200——
2004-05-26$20.61$22.200——
2004-05-25$20.61$22.20660——
2004-05-24$21.21$22.85330——
2004-05-21$20.76$22.36330——
2004-05-20$20.61$22.203,630——
2004-05-19$20.45$22.047,260——
2004-05-18$21.52$23.040——
2004-05-17$21.52$23.041,320——
2004-05-14$21.76$23.300——
2004-05-13$21.76$23.300——
2004-05-12$21.76$23.301,815——
2004-05-11$21.52$23.040——
2004-05-10$21.52$23.040——
2004-05-07$21.52$23.04330——
2004-05-06$21.21$22.710——
2004-05-05$21.21$22.710——
2004-05-04$21.21$22.712,640——
2004-05-03$21.82$23.367,260——
2004-04-30$21.82$23.361,155——
2004-04-29$21.94$23.491,155——
2004-04-28$21.82$23.36330——
2004-04-27$21.82$23.360——
2004-04-26$21.82$23.363,465——
2004-04-23$21.82$23.36990——
2004-04-22$21.82$23.361,320——
2004-04-21$21.73$23.26990——
2004-04-20$21.73$23.26330——
2004-04-19$21.73$23.260——
2004-04-16$21.73$23.260——
2004-04-15$21.73$23.260——
2004-04-14$21.73$23.26495——
2004-04-13$21.73$23.262,475——
2004-04-12$21.74$23.280——
2004-04-08$21.74$23.28495——
2004-04-07$21.73$23.260——
2004-04-06$21.73$23.26330——
2004-04-05$21.82$23.360——
2004-04-02$21.82$23.36495——
2004-04-01$21.82$23.360——
2004-03-31$21.82$23.360——
2004-03-30$21.82$23.360——
2004-03-29$21.82$23.360——
2004-03-26$21.82$23.360——
2004-03-25$21.82$23.360——
2004-03-24$21.82$23.368,745——
2004-03-23$21.67$23.200——
2004-03-22$21.67$23.20330——
2004-03-19$21.82$23.360——
2004-03-18$21.82$23.360——
2004-03-17$21.82$23.363,465——
2004-03-16$21.67$23.20495——
2004-03-15$21.67$23.207,590——
2004-03-12$21.67$23.200——
2004-03-11$21.67$23.201,980——
2004-03-10$21.67$23.200——
2004-03-09$21.67$23.20330——
2004-03-08$21.67$23.20330——
2004-03-05$21.67$23.20495——
2004-03-04$21.67$23.200——
2004-03-03$21.67$23.20330——
2004-03-02$21.67$23.20165——
2004-03-01$21.82$23.360——
2004-02-27$21.82$23.360——
2004-02-26$21.82$23.360——
2004-02-25$21.82$23.360——
2004-02-24$21.82$23.224,125——
2004-02-23$21.82$23.220——
2004-02-20$21.82$23.220——
2004-02-19$21.82$23.220——
2004-02-18$21.82$23.220——
2004-02-17$21.82$23.220——
2004-02-13$21.82$23.220——
2004-02-12$21.82$23.220——
2004-02-11$21.82$23.2211,550——
2004-02-10$21.52$22.900——
2004-02-09$21.52$22.900——
2004-02-06$21.52$22.900——
2004-02-05$21.52$22.900——
2004-02-04$21.52$22.901,155——
2004-02-03$21.58$22.960——
2004-02-02$21.58$22.962,805——
2004-01-30$21.58$22.966,600——
2004-01-29$21.58$22.962,475——
2004-01-28$21.82$23.220——
2004-01-27$21.82$23.220——
2004-01-26$21.82$23.220——
2004-01-23$21.82$23.220——
2004-01-22$21.82$23.220——
2004-01-21$21.82$23.220——
2004-01-20$21.82$23.221,980——
2004-01-16$21.36$22.734,620——
2004-01-15$21.52$22.900——
2004-01-14$21.52$22.900——
2004-01-13$21.52$22.900——
2004-01-12$21.52$22.9012,705——
2004-01-09$22.42$23.860——
2004-01-08$22.42$23.860——
2004-01-07$22.42$23.860——
2004-01-06$22.42$23.860——
2004-01-05$22.42$23.860——
2004-01-02$22.42$23.860——