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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$24.07$42.74450——
2016-12-29$25.07$44.510——
2016-12-28$25.07$44.518,250——
2016-12-27$24.00$42.620——
2016-12-23$24.00$42.620——
2016-12-22$24.00$42.620——
2016-12-21$24.00$42.621,200——
2016-12-20$24.67$43.8010,050——
2016-12-19$24.67$43.80900——
2016-12-16$24.17$42.928,550——
2016-12-15$24.17$42.924,050——
2016-12-14$24.17$42.92750——
2016-12-13$24.17$42.924,050——
2016-12-12$24.00$42.622,100——
2016-12-09$23.33$41.442,100——
2016-12-08$22.70$40.310——
2016-12-07$22.70$40.31450——
2016-12-06$22.70$40.310——
2016-12-05$22.70$40.31450——
2016-12-02$24.00$42.620——
2016-12-01$24.00$42.620——
2016-11-30$24.00$42.620——
2016-11-29$24.00$42.620——
2016-11-28$24.00$42.620——
2016-11-25$24.00$42.620——
2016-11-23$24.00$42.620——
2016-11-22$24.00$42.620——
2016-11-21$24.00$42.620——
2016-11-18$24.00$42.620——
2016-11-17$24.00$42.620——
2016-11-16$24.00$42.62750——
2016-11-15$23.33$40.971,500——
2016-11-14$23.30$40.923,900——
2016-11-11$22.27$39.10450——
2016-11-10$22.27$39.101,350——
2016-11-09$22.27$39.101,950——
2016-11-08$22.66$39.79300——
2016-11-07$22.60$39.69150——
2016-11-04$22.27$39.100——
2016-11-03$22.27$39.100——
2016-11-02$22.27$39.10900——
2016-11-01$22.33$39.220——
2016-10-31$22.33$39.220——
2016-10-28$22.33$39.22750——
2016-10-27$22.30$39.160——
2016-10-26$22.30$39.16300——
2016-10-25$22.60$39.69300——
2016-10-24$22.21$39.006,600——
2016-10-21$22.93$40.27750——
2016-10-20$22.60$39.690——
2016-10-19$22.60$39.69450——
2016-10-18$22.93$40.27150——
2016-10-17$22.63$39.75150——
2016-10-14$22.60$39.69600——
2016-10-13$22.67$39.800——
2016-10-12$22.67$39.800——
2016-10-11$22.67$39.801,050——
2016-10-10$22.67$39.803,300——
2016-10-07$22.84$40.110——
2016-10-06$22.84$40.110——
2016-10-05$22.84$40.110——
2016-10-04$22.84$40.11300——
2016-10-03$23.33$40.972,700——
2016-09-30$24.06$42.254,950——
2016-09-29$23.83$41.854,050——
2016-09-28$22.33$39.22900——
2016-09-27$22.33$39.220——
2016-09-26$22.33$39.220——
2016-09-23$22.33$39.22300——
2016-09-22$22.23$39.041,500——
2016-09-21$22.93$40.270——
2016-09-20$22.93$40.278,850——
2016-09-19$22.67$39.805,100——
2016-09-16$22.57$39.631,050——
2016-09-15$22.00$38.631,650——
2016-09-14$22.00$38.630——
2016-09-13$22.00$38.630——
2016-09-12$22.00$38.63300——
2016-09-09$21.74$38.180——
2016-09-08$21.74$38.182,250——
2016-09-07$22.00$38.631,500——
2016-09-06$22.00$38.630——
2016-09-02$22.00$38.630——
2016-09-01$22.00$38.630——
2016-08-31$22.00$38.631,200——
2016-08-30$22.00$38.631,050——
2016-08-29$22.00$38.63450——
2016-08-26$22.67$39.800——
2016-08-25$22.67$39.800——
2016-08-24$22.67$39.800——
2016-08-23$22.67$39.800——
2016-08-22$22.67$39.800——
2016-08-19$22.67$39.80150——
2016-08-18$22.00$38.630——
2016-08-17$22.00$38.631,800——
2016-08-16$21.67$37.710——
2016-08-15$21.67$37.71450——
2016-08-12$22.00$38.29600——
2016-08-11$21.67$37.712,100——
2016-08-10$21.67$37.71600——
2016-08-09$22.00$38.290——
2016-08-08$22.00$38.29600——
2016-08-05$23.67$41.19600——
2016-08-04$22.17$38.580——
2016-08-03$22.17$38.58900——
2016-08-02$21.67$37.710——
2016-08-01$21.67$37.710——
2016-07-29$21.67$37.710——
2016-07-28$21.67$37.71750——
2016-07-27$21.33$37.133,300——
2016-07-26$21.33$37.130——
2016-07-25$21.33$37.13150——
2016-07-22$21.33$37.13450——
2016-07-21$21.00$36.550——
2016-07-20$21.00$36.552,100——
2016-07-19$21.01$36.57300——
2016-07-18$21.20$36.900——
2016-07-15$21.20$36.904,500——
2016-07-14$21.33$37.130——
2016-07-13$21.33$37.130——
2016-07-12$21.33$37.130——
2016-07-11$21.33$37.130——
2016-07-08$21.33$37.13600——
2016-07-07$21.33$37.130——
2016-07-06$21.33$37.130——
2016-07-05$21.33$37.130——
2016-07-01$21.33$37.130——
2016-06-30$21.33$37.131,050——
2016-06-29$21.67$37.710——
2016-06-28$21.67$37.710——
2016-06-27$21.67$37.710——
2016-06-24$21.67$37.710——
2016-06-23$21.67$37.711,500——
2016-06-22$21.50$37.42750——
2016-06-21$21.38$37.21150——
2016-06-20$21.33$37.130——
2016-06-17$21.33$37.130——
2016-06-16$21.33$37.13900——
2016-06-15$21.33$37.13750——
2016-06-14$22.11$38.490——
2016-06-13$22.11$38.4914,550——
2016-06-10$22.10$38.464,500——
2016-06-09$20.88$36.340——
2016-06-08$20.88$36.34450——
2016-06-07$20.88$36.341,050——
2016-06-06$21.50$37.42150——
2016-06-03$21.17$36.840——
2016-06-02$21.17$36.840——
2016-06-01$21.17$36.840——
2016-05-31$21.17$36.841,200——
2016-05-27$20.83$36.26300——
2016-05-26$20.83$36.261,200——
2016-05-25$20.90$36.372,100——
2016-05-24$21.00$36.55750——
2016-05-23$21.00$36.553,000——
2016-05-20$21.17$36.84150——
2016-05-19$21.15$36.81150——
2016-05-18$20.87$36.320——
2016-05-17$20.87$35.980——
2016-05-16$20.87$35.980——
2016-05-13$20.87$35.98300——
2016-05-12$21.33$36.780——
2016-05-11$21.33$36.78450——
2016-05-10$21.33$36.78150——
2016-05-09$20.93$36.090——
2016-05-06$20.93$36.09900——
2016-05-05$21.03$36.270——
2016-05-04$21.03$36.270——
2016-05-03$21.03$36.272,400——
2016-05-02$20.83$35.921,050——
2016-04-29$20.83$35.922,850——
2016-04-28$21.07$36.34150——
2016-04-27$21.04$36.28750——
2016-04-26$22.00$37.93150——
2016-04-25$21.53$37.130——
2016-04-22$21.53$37.130——
2016-04-21$21.53$37.130——
2016-04-20$21.53$37.13300——
2016-04-19$21.47$37.01150——
2016-04-18$21.01$36.22750——
2016-04-15$21.33$36.770——
2016-04-14$21.33$36.770——
2016-04-13$21.33$36.776,900——
2016-04-12$21.33$36.78300——
2016-04-11$20.84$35.931,200——
2016-04-08$21.50$37.071,200——
2016-04-07$21.13$36.440——
2016-04-06$21.13$36.440——
2016-04-05$21.13$36.440——
2016-04-04$21.13$36.440——
2016-04-01$21.13$36.440——
2016-03-31$21.13$36.44450——
2016-03-30$21.13$36.44600——
2016-03-29$21.13$36.44300——
2016-03-28$21.13$36.44450——
2016-03-24$21.20$36.550——
2016-03-23$21.20$36.551,650——
2016-03-22$21.33$36.780——
2016-03-21$21.33$36.78150——
2016-03-18$21.33$36.781,200——
2016-03-17$21.67$37.36150——
2016-03-16$21.67$37.36600——
2016-03-15$21.97$37.88150——
2016-03-14$21.97$37.880——
2016-03-11$21.97$37.8810,650——
2016-03-10$21.83$37.6512,750——
2016-03-09$21.70$37.42900——
2016-03-08$21.17$36.50900——
2016-03-07$21.33$36.78750——
2016-03-04$20.89$36.01900——
2016-03-03$20.83$35.92300——
2016-03-02$21.07$36.322,850——
2016-03-01$21.00$36.211,200——
2016-02-29$20.73$35.750——
2016-02-26$20.73$35.751,350——
2016-02-25$21.00$36.211,650——
2016-02-24$21.00$36.211,500——
2016-02-23$20.67$35.630——
2016-02-22$20.67$35.63150——
2016-02-19$21.00$36.210——
2016-02-18$21.00$36.210——
2016-02-17$21.00$36.210——
2016-02-16$21.00$36.210——
2016-02-12$21.00$35.900——
2016-02-11$21.00$35.902,250——
2016-02-10$21.00$35.90300——
2016-02-09$21.00$35.904,200——
2016-02-08$21.33$36.4713,650——
2016-02-05$21.60$36.925,550——
2016-02-04$21.60$36.920——
2016-02-03$21.60$36.920——
2016-02-02$21.60$36.920——
2016-02-01$21.60$36.92450——
2016-01-29$21.67$37.040——
2016-01-28$21.67$37.040——
2016-01-27$21.67$37.041,800——
2016-01-26$22.07$37.720——
2016-01-25$22.07$37.720——
2016-01-22$22.07$37.720——
2016-01-21$22.07$37.723,000——
2016-01-20$22.07$37.728,100——
2016-01-19$22.33$38.182,700——
2016-01-15$22.33$38.18300——
2016-01-14$22.33$38.180——
2016-01-13$22.33$38.180——
2016-01-12$22.33$38.180——
2016-01-11$22.33$38.181,800——
2016-01-08$22.33$38.180——
2016-01-07$22.33$38.18150——
2016-01-06$22.67$38.750——
2016-01-05$22.67$38.750——
2016-01-04$22.67$38.751,500——