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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$22.00$36.330——
2014-12-30$22.00$36.33150——
2014-12-29$22.00$36.330——
2014-12-26$22.00$36.330——
2014-12-24$22.00$36.333,750——
2014-12-23$22.00$36.330——
2014-12-22$22.00$36.33600——
2014-12-19$22.67$37.43150——
2014-12-18$22.67$37.43150——
2014-12-17$23.33$38.531,200——
2014-12-16$22.00$36.3311,100——
2014-12-15$20.93$34.572,400——
2014-12-12$21.33$35.230——
2014-12-11$21.33$35.230——
2014-12-10$21.33$35.23600——
2014-12-09$21.33$35.233,300——
2014-12-08$20.73$34.24450——
2014-12-05$20.68$34.15900——
2014-12-04$20.67$34.13300——
2014-12-03$20.67$34.130——
2014-12-02$20.67$34.130——
2014-12-01$20.67$34.130——
2014-11-28$20.67$34.130——
2014-11-26$20.67$34.13300——
2014-11-25$20.37$33.630——
2014-11-24$20.37$33.630——
2014-11-21$20.37$33.63900——
2014-11-20$20.43$33.741,050——
2014-11-19$20.40$33.69150——
2014-11-18$20.71$34.200——
2014-11-17$20.71$34.200——
2014-11-14$20.71$33.810——
2014-11-13$20.71$33.812,400——
2014-11-12$20.67$33.740——
2014-11-11$20.67$33.740——
2014-11-10$20.67$33.740——
2014-11-07$20.67$33.740——
2014-11-06$20.67$33.742,400——
2014-11-05$20.63$33.690——
2014-11-04$20.63$33.690——
2014-11-03$20.63$33.69150——
2014-10-31$20.67$33.740——
2014-10-30$20.67$33.74750——
2014-10-29$20.67$33.740——
2014-10-28$20.67$33.74150——
2014-10-27$20.27$33.090——
2014-10-24$20.27$33.090——
2014-10-23$20.27$33.090——
2014-10-22$20.27$33.090——
2014-10-21$20.27$33.094,350——
2014-10-20$20.43$33.360——
2014-10-17$20.43$33.36150——
2014-10-16$20.44$33.371,500——
2014-10-15$20.40$33.31300——
2014-10-14$20.43$33.36150——
2014-10-13$20.33$33.200——
2014-10-10$20.33$33.204,350——
2014-10-09$20.27$33.09900——
2014-10-08$20.46$33.412,400——
2014-10-07$20.50$33.47450——
2014-10-06$20.63$33.69300——
2014-10-03$21.30$34.780——
2014-10-02$21.30$34.780——
2014-10-01$21.30$34.781,650——
2014-09-30$21.00$34.290——
2014-09-29$21.00$34.2925,500——
2014-09-26$21.33$34.830——
2014-09-25$21.33$34.831,500——
2014-09-24$20.23$33.041,350——
2014-09-23$20.13$32.870——
2014-09-22$20.13$32.87750——
2014-09-19$20.10$32.820——
2014-09-18$20.10$32.820——
2014-09-17$20.10$32.82450——
2014-09-16$20.23$33.040——
2014-09-15$20.23$33.04300——
2014-09-12$20.17$32.931,500——
2014-09-11$20.07$32.77300——
2014-09-10$20.33$33.205,550——
2014-09-09$20.13$32.871,500——
2014-09-08$20.17$32.932,250——
2014-09-05$20.10$32.82300——
2014-09-04$20.00$32.660——
2014-09-03$20.00$32.660——
2014-09-02$20.00$32.661,500——
2014-08-29$20.00$32.66150——
2014-08-28$19.87$32.441,500——
2014-08-27$19.83$32.380——
2014-08-26$19.83$32.381,350——
2014-08-25$19.84$32.40150——
2014-08-22$19.83$32.38300——
2014-08-21$20.10$32.820——
2014-08-20$20.10$32.820——
2014-08-19$20.10$32.82150——
2014-08-18$20.17$32.936,000——
2014-08-15$19.54$31.630——
2014-08-14$19.54$31.63300——
2014-08-13$19.54$31.630——
2014-08-12$19.54$31.63750——
2014-08-11$19.54$31.630——
2014-08-08$19.54$31.630——
2014-08-07$19.54$31.632,850——
2014-08-06$20.00$32.38300——
2014-08-05$19.51$31.58300——
2014-08-04$21.33$34.54300——
2014-08-01$19.51$31.580——
2014-07-31$19.51$31.581,800——
2014-07-30$19.34$31.316,600——
2014-07-29$19.50$31.570——
2014-07-28$19.50$31.574,500——
2014-07-25$19.40$31.41300——
2014-07-24$19.33$31.300——
2014-07-23$19.33$31.30900——
2014-07-22$18.77$30.380——
2014-07-21$18.77$30.38750——
2014-07-18$18.73$30.333,000——
2014-07-17$18.57$30.066,450——
2014-07-16$18.80$30.441,800——
2014-07-15$18.67$30.220——
2014-07-14$18.67$30.22300——
2014-07-11$18.64$30.185,250——
2014-07-10$18.47$29.900——
2014-07-09$18.47$29.900——
2014-07-08$18.47$29.901,350——
2014-07-07$18.67$30.22900——
2014-07-03$18.57$30.06300——
2014-07-02$18.67$30.220——
2014-07-01$18.67$30.22300——
2014-06-30$18.57$30.066,750——
2014-06-27$18.41$29.801,950——
2014-06-26$18.37$29.742,250——
2014-06-25$18.37$29.731,200——
2014-06-24$18.50$29.950——
2014-06-23$18.50$29.954,050——
2014-06-20$18.40$29.790——
2014-06-19$18.40$29.79300——
2014-06-18$18.34$29.690——
2014-06-17$18.34$29.690——
2014-06-16$18.34$29.69150——
2014-06-13$18.33$29.680——
2014-06-12$18.33$29.680——
2014-06-11$18.33$29.6815,900——
2014-06-10$17.67$28.600——
2014-06-09$17.67$28.601,200——
2014-06-06$18.00$29.140——
2014-06-05$18.00$29.142,250——
2014-06-04$18.50$29.950——
2014-06-03$18.50$29.95450——
2014-06-02$18.33$29.68150——
2014-05-30$18.00$29.140——
2014-05-29$18.00$29.141,650——
2014-05-28$17.67$28.600——
2014-05-27$17.67$28.600——
2014-05-23$17.67$28.600——
2014-05-22$17.67$28.60600——
2014-05-21$18.00$29.14150——
2014-05-20$17.83$28.870——
2014-05-19$17.83$28.87300——
2014-05-16$17.77$28.760——
2014-05-15$17.77$28.49150——
2014-05-14$18.50$29.671,800——
2014-05-13$18.50$29.673,750——
2014-05-12$17.67$28.340——
2014-05-09$17.67$28.340——
2014-05-08$17.67$28.340——
2014-05-07$17.67$28.34600——
2014-05-06$17.83$28.600——
2014-05-05$17.83$28.600——
2014-05-02$17.83$28.600——
2014-05-01$17.83$28.600——
2014-04-30$17.83$28.60450——
2014-04-29$18.17$29.130——
2014-04-28$18.17$29.130——
2014-04-25$18.17$29.13750——
2014-04-24$18.37$29.450——
2014-04-23$18.37$29.450——
2014-04-22$18.37$29.450——
2014-04-21$18.37$29.450——
2014-04-17$18.37$29.450——
2014-04-16$18.37$29.450——
2014-04-15$18.37$29.450——
2014-04-14$18.37$29.450——
2014-04-11$18.37$29.451,650——
2014-04-10$18.35$29.420——
2014-04-09$18.35$29.420——
2014-04-08$18.35$29.420——
2014-04-07$18.35$29.420——
2014-04-04$18.35$29.421,800——
2014-04-03$18.33$29.40300——
2014-04-02$18.67$29.940——
2014-04-01$18.67$29.943,300——
2014-03-31$18.37$29.451,950——
2014-03-28$18.74$30.050——
2014-03-27$18.74$30.05750——
2014-03-26$18.74$30.05450——
2014-03-25$18.73$30.040——
2014-03-24$18.73$30.04450——
2014-03-21$18.33$29.40600——
2014-03-20$18.33$29.400——
2014-03-19$18.33$29.40450——
2014-03-18$18.33$29.401,950——
2014-03-17$18.10$29.031,050——
2014-03-14$17.50$28.061,200——
2014-03-13$17.99$28.861,050——
2014-03-12$17.27$27.690——
2014-03-11$17.27$27.69900——
2014-03-10$17.67$28.330——
2014-03-07$17.67$28.330——
2014-03-06$17.67$28.330——
2014-03-05$17.67$28.330——
2014-03-04$17.67$28.33300——
2014-03-03$17.67$28.330——
2014-02-28$17.67$28.33750——
2014-02-27$17.21$27.590——
2014-02-26$17.21$27.591,050——
2014-02-25$17.34$27.811,500——
2014-02-24$17.41$27.920——
2014-02-21$17.41$27.920——
2014-02-20$17.41$27.92150——
2014-02-19$17.67$28.33300——
2014-02-18$17.67$28.330——
2014-02-14$18.00$28.872,100——
2014-02-13$17.67$28.33900——
2014-02-12$17.37$27.860——
2014-02-11$17.37$27.59600——
2014-02-10$17.35$27.550——
2014-02-07$17.35$27.550——
2014-02-06$17.35$27.550——
2014-02-05$17.35$27.55450——
2014-02-04$17.34$27.540——
2014-02-03$17.34$27.540——
2014-01-31$17.34$27.54300——
2014-01-30$18.00$28.590——
2014-01-29$18.00$28.590——
2014-01-28$18.00$28.590——
2014-01-27$18.00$28.59750——
2014-01-24$17.34$27.54450——
2014-01-23$17.53$27.85450——
2014-01-22$17.34$27.54750——
2014-01-21$18.27$29.01150——
2014-01-17$17.33$27.530——
2014-01-16$17.33$27.530——
2014-01-15$17.33$27.531,200——
2014-01-14$17.33$27.530——
2014-01-13$17.33$27.53300——
2014-01-10$17.33$27.53450——
2014-01-09$17.67$28.060——
2014-01-08$17.67$28.060——
2014-01-07$17.67$28.060——
2014-01-06$17.67$28.060——
2014-01-03$17.67$28.060——
2014-01-02$17.67$28.060——