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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.67$20.760——
2012-12-28$13.67$20.760——
2012-12-27$13.67$20.76450——
2012-12-26$13.67$20.760——
2012-12-24$13.67$20.76150——
2012-12-21$13.67$20.760——
2012-12-20$13.67$20.760——
2012-12-19$13.67$20.760——
2012-12-18$13.67$20.760——
2012-12-17$13.67$20.760——
2012-12-14$13.67$20.76900——
2012-12-13$14.00$21.272,550——
2012-12-12$13.97$21.220——
2012-12-11$13.97$21.22300——
2012-12-10$13.73$20.861,050——
2012-12-07$13.67$20.760——
2012-12-06$13.67$20.760——
2012-12-05$13.67$20.76300——
2012-12-04$13.67$20.76450——
2012-12-03$13.50$20.510——
2012-11-30$13.50$20.510——
2012-11-29$13.50$20.510——
2012-11-28$13.50$20.515,100——
2012-11-27$13.64$20.720——
2012-11-26$13.64$20.720——
2012-11-23$13.64$20.720——
2012-11-21$13.64$20.720——
2012-11-20$13.64$20.720——
2012-11-19$13.64$20.720——
2012-11-16$13.64$20.470——
2012-11-15$13.64$20.470——
2012-11-14$13.64$20.470——
2012-11-13$13.64$20.47300——
2012-11-12$13.67$20.511,500——
2012-11-09$13.67$20.510——
2012-11-08$13.67$20.510——
2012-11-07$13.67$20.5119,800——
2012-11-06$14.17$21.260——
2012-11-05$14.17$21.260——
2012-11-02$14.17$21.260——
2012-11-01$14.17$21.260——
2012-10-31$14.17$21.260——
2012-10-26$14.17$21.260——
2012-10-25$14.17$21.260——
2012-10-24$14.17$21.26750——
2012-10-23$13.67$20.510——
2012-10-22$13.67$20.510——
2012-10-19$13.67$20.510——
2012-10-18$13.67$20.51750——
2012-10-17$14.00$21.010——
2012-10-16$14.00$21.01300——
2012-10-15$14.00$21.010——
2012-10-12$14.00$21.010——
2012-10-11$14.00$21.010——
2012-10-10$14.00$21.010——
2012-10-09$14.00$21.010——
2012-10-08$14.00$21.010——
2012-10-05$14.00$21.014,650——
2012-10-04$14.67$22.01450——
2012-10-03$14.67$22.01300——
2012-10-02$14.00$21.011,050——
2012-10-01$13.93$20.910——
2012-09-28$13.93$20.91900——
2012-09-27$13.87$20.810——
2012-09-26$13.87$20.81900——
2012-09-25$13.84$20.770——
2012-09-24$13.84$20.770——
2012-09-21$13.84$20.770——
2012-09-20$13.84$20.770——
2012-09-19$13.84$20.770——
2012-09-18$13.84$20.771,950——
2012-09-17$14.33$21.51750——
2012-09-14$14.00$21.010——
2012-09-13$14.00$21.010——
2012-09-12$14.00$21.010——
2012-09-11$14.00$21.01750——
2012-09-10$14.00$21.011,650——
2012-09-07$14.03$21.06600——
2012-09-06$14.03$21.060——
2012-09-05$14.03$21.06750——
2012-09-04$14.03$21.060——
2012-08-31$14.03$21.06900——
2012-08-30$16.00$24.013,150——
2012-08-29$13.87$20.811,200——
2012-08-28$13.62$20.44300——
2012-08-27$13.67$20.510——
2012-08-24$13.67$20.51600——
2012-08-23$14.00$21.01750——
2012-08-22$13.67$20.510——
2012-08-21$13.67$20.51450——
2012-08-20$13.83$20.760——
2012-08-17$13.83$20.760——
2012-08-16$13.83$20.760——
2012-08-15$13.83$20.510——
2012-08-14$13.83$20.512,100——
2012-08-13$14.00$20.761,650——
2012-08-10$13.83$20.511,200——
2012-08-09$14.00$20.760——
2012-08-08$14.00$20.760——
2012-08-07$14.00$20.76150——
2012-08-06$14.00$20.760——
2012-08-03$14.00$20.76900——
2012-08-02$13.83$20.51900——
2012-08-01$13.74$20.37450——
2012-07-31$13.70$20.310——
2012-07-30$13.70$20.310——
2012-07-27$13.70$20.31300——
2012-07-26$13.70$20.31150——
2012-07-25$13.70$20.311,350——
2012-07-24$13.67$20.260——
2012-07-23$13.67$20.260——
2012-07-20$13.67$20.260——
2012-07-19$13.67$20.261,050——
2012-07-18$13.50$20.01750——
2012-07-17$13.65$20.240——
2012-07-16$13.65$20.240——
2012-07-13$13.65$20.240——
2012-07-12$13.65$20.240——
2012-07-11$13.65$20.240——
2012-07-10$13.65$20.240——
2012-07-09$13.65$20.240——
2012-07-06$13.65$20.24900——
2012-07-05$13.37$19.820——
2012-07-03$13.37$19.821,950——
2012-07-02$13.51$20.020——
2012-06-29$13.51$20.02750——
2012-06-28$13.55$20.080——
2012-06-27$13.55$20.08600——
2012-06-26$13.51$20.02600——
2012-06-25$13.50$20.010——
2012-06-22$13.50$20.010——
2012-06-21$13.50$20.010——
2012-06-20$13.50$20.01900——
2012-06-19$13.50$20.010——
2012-06-18$13.50$20.010——
2012-06-15$13.50$20.010——
2012-06-14$13.50$20.010——
2012-06-13$13.50$20.011,500——
2012-06-12$13.79$20.451,050——
2012-06-11$13.79$20.45450——
2012-06-08$13.75$20.381,200——
2012-06-07$14.33$21.250——
2012-06-06$14.33$21.250——
2012-06-05$14.33$21.250——
2012-06-04$14.33$21.250——
2012-06-01$14.33$21.25450——
2012-05-31$14.33$21.250——
2012-05-30$14.33$21.25600——
2012-05-29$13.50$20.01150——
2012-05-25$13.50$20.010——
2012-05-24$13.50$20.010——
2012-05-23$13.50$20.010——
2012-05-22$13.50$20.010——
2012-05-21$13.50$20.010——
2012-05-18$13.50$20.011,200——
2012-05-17$13.80$20.460——
2012-05-16$13.80$20.460——
2012-05-15$13.80$20.460——
2012-05-14$13.80$20.21600——
2012-05-11$13.80$20.210——
2012-05-10$13.80$20.210——
2012-05-09$13.80$20.210——
2012-05-08$13.80$20.211,800——
2012-05-07$14.20$20.800——
2012-05-04$14.20$20.80450——
2012-05-03$14.17$20.750——
2012-05-02$14.17$20.750——
2012-05-01$14.17$20.752,250——
2012-04-30$14.77$21.630——
2012-04-27$14.77$21.630——
2012-04-26$14.77$21.630——
2012-04-25$14.77$21.63300——
2012-04-24$14.20$20.80600——
2012-04-23$14.67$21.48300——
2012-04-20$14.20$20.802,400——
2012-04-19$14.83$21.730——
2012-04-18$14.83$21.730——
2012-04-17$14.83$21.73450——
2012-04-16$14.67$21.480——
2012-04-13$14.67$21.480——
2012-04-12$14.67$21.480——
2012-04-11$14.67$21.48150——
2012-04-10$14.67$21.48900——
2012-04-09$14.00$20.500——
2012-04-05$14.00$20.502,400——
2012-04-04$15.67$22.95450——
2012-04-03$17.50$25.630——
2012-04-02$17.50$25.630——
2012-03-30$17.50$25.630——
2012-03-29$17.50$25.631,200——
2012-03-28$16.00$23.430——
2012-03-27$16.00$23.430——
2012-03-26$16.00$23.430——
2012-03-23$16.00$23.43600——
2012-03-22$16.33$23.920——
2012-03-21$16.33$23.92600——
2012-03-20$16.33$23.92300——
2012-03-19$16.00$23.430——
2012-03-16$16.00$23.430——
2012-03-15$16.00$23.430——
2012-03-14$16.00$23.439,750——
2012-03-13$16.00$23.43300——
2012-03-12$16.00$23.432,250——
2012-03-09$15.83$23.190——
2012-03-08$15.83$23.190——
2012-03-07$15.83$23.19450——
2012-03-06$15.00$21.970——
2012-03-05$15.00$21.970——
2012-03-02$15.00$21.97300——
2012-03-01$15.00$21.970——
2012-02-29$15.00$21.970——
2012-02-28$15.00$21.970——
2012-02-27$15.00$21.970——
2012-02-24$15.00$21.97150——
2012-02-23$14.50$21.240——
2012-02-22$14.50$21.24150——
2012-02-21$15.17$22.212,850——
2012-02-17$14.67$21.483,300——
2012-02-16$14.17$20.75900——
2012-02-15$14.67$21.480——
2012-02-14$14.67$21.240——
2012-02-13$14.67$21.24150——
2012-02-10$14.65$21.22150——
2012-02-09$13.83$20.030——
2012-02-08$13.83$20.030——
2012-02-07$13.83$20.030——
2012-02-06$13.83$20.03750——
2012-02-03$14.00$20.272,400——
2012-02-02$14.33$20.750——
2012-02-01$14.33$20.750——
2012-01-31$14.33$20.750——
2012-01-30$14.33$20.75600——
2012-01-27$13.33$19.310——
2012-01-26$13.33$19.310——
2012-01-25$13.33$19.310——
2012-01-24$13.33$19.31750——
2012-01-23$13.33$19.311,500——
2012-01-20$14.33$20.75900——
2012-01-19$14.33$20.750——
2012-01-18$14.33$20.750——
2012-01-17$14.33$20.751,350——
2012-01-13$13.40$19.403,000——
2012-01-12$13.37$19.35450——
2012-01-11$14.07$20.370——
2012-01-10$14.07$20.371,500——
2012-01-09$13.33$19.310——
2012-01-06$13.33$19.31600——
2012-01-05$13.83$20.030——
2012-01-04$13.83$20.030——
2012-01-03$13.83$20.030——