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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$62.21$117.761,300——
2019-12-30$62.95$119.164,200——
2019-12-27$63.42$120.0510,100——
2019-12-26$63.80$120.771,600——
2019-12-24$63.36$119.932,600——
2019-12-23$62.56$118.421,100——
2019-12-20$64.90$122.8511,100——
2019-12-19$62.99$119.233,700——
2019-12-18$63.23$119.698,200——
2019-12-17$63.43$120.073,000——
2019-12-16$63.47$120.144,400——
2019-12-13$63.20$119.634,300——
2019-12-12$62.00$117.361,700——
2019-12-11$60.06$113.695,700——
2019-12-10$63.00$119.2524,300——
2019-12-09$66.84$126.521,300——
2019-12-06$67.90$128.533,500——
2019-12-05$66.10$125.122,000——
2019-12-04$66.05$125.022,300——
2019-12-03$67.03$126.889,400——
2019-12-02$65.04$123.111,000——
2019-11-29$65.58$124.13400——
2019-11-27$66.73$126.31600——
2019-11-26$66.39$125.673,400——
2019-11-25$67.95$128.621,700——
2019-11-22$66.84$126.522,800——
2019-11-21$66.50$125.882,600——
2019-11-20$67.06$126.948,500——
2019-11-19$65.69$124.342,100——
2019-11-18$65.20$122.893,100——
2019-11-15$65.31$123.093,300——
2019-11-14$67.17$126.603,000——
2019-11-13$68.06$128.282,200——
2019-11-12$67.69$127.581,300——
2019-11-11$68.22$128.581,300——
2019-11-08$67.55$127.313,100——
2019-11-07$67.85$127.886,600——
2019-11-06$68.47$129.0518,500——
2019-11-05$65.43$123.323,300——
2019-11-04$64.61$121.771,300——
2019-11-01$66.11$124.602,000——
2019-10-31$65.95$124.302,400——
2019-10-30$64.88$122.288,700——
2019-10-29$63.40$119.492,800——
2019-10-28$65.40$123.266,100——
2019-10-25$65.25$122.981,100——
2019-10-24$64.46$121.491,200——
2019-10-23$65.05$122.60800——
2019-10-22$65.11$122.722,000——
2019-10-21$65.69$123.814,100——
2019-10-18$66.55$125.433,900——
2019-10-17$65.70$123.832,300——
2019-10-16$65.50$123.455,700——
2019-10-15$63.87$120.385,500——
2019-10-14$65.31$123.093,300——
2019-10-11$66.87$126.033,600——
2019-10-10$63.40$119.493,200——
2019-10-09$62.05$116.952,200——
2019-10-08$61.69$116.272,100——
2019-10-07$62.44$117.684,300——
2019-10-04$63.21$119.134,900——
2019-10-03$62.45$117.702,500——
2019-10-02$60.91$114.802,400——
2019-10-01$61.68$116.25800——
2019-09-30$62.25$117.334,700——
2019-09-27$61.75$116.384,000——
2019-09-26$61.61$116.122,600——
2019-09-25$61.56$116.032,100——
2019-09-24$61.40$115.7213,000——
2019-09-23$62.20$117.237,500——
2019-09-20$63.19$119.1027,600——
2019-09-19$58.82$110.861,800——
2019-09-18$59.55$112.249,500——
2019-09-17$59.91$112.9213,000——
2019-09-16$57.50$108.3713,100——
2019-09-13$57.16$107.735,100——
2019-09-12$59.10$111.394,700——
2019-09-11$56.50$106.495,600——
2019-09-10$57.61$108.5814,400——
2019-09-09$57.37$108.132,300——
2019-09-06$57.55$108.474,700——
2019-09-05$56.08$105.703,900——
2019-09-04$56.35$106.219,300——
2019-09-03$55.81$105.1910,600——
2019-08-30$55.01$103.683,300——
2019-08-29$57.50$108.373,400——
2019-08-28$58.30$109.883,700——
2019-08-27$58.10$109.504,200——
2019-08-26$59.41$111.972,800——
2019-08-23$59.33$111.825,100——
2019-08-22$60.42$113.881,900——
2019-08-21$61.60$116.1011,300——
2019-08-20$59.40$111.952,700——
2019-08-19$60.74$114.48700——
2019-08-16$60.50$113.543,300——
2019-08-15$59.59$111.831,800——
2019-08-14$60.48$113.50800——
2019-08-13$62.80$117.851,500——
2019-08-12$62.40$117.10900——
2019-08-09$62.61$117.501,300——
2019-08-08$64.14$120.372,600——
2019-08-07$63.81$119.752,700——
2019-08-06$64.77$121.556,400——
2019-08-05$63.18$118.574,700——
2019-08-02$64.72$121.461,900——
2019-08-01$66.30$124.423,100——
2019-07-31$65.97$123.803,600——
2019-07-30$66.24$124.316,000——
2019-07-29$65.50$122.924,200——
2019-07-26$65.30$122.555,900——
2019-07-25$64.11$120.314,200——
2019-07-24$64.20$120.484,100——
2019-07-23$66.99$125.725,300——
2019-07-22$66.47$124.742,900——
2019-07-19$66.75$125.271,000——
2019-07-18$66.57$124.931,400——
2019-07-17$66.31$124.442,400——
2019-07-16$67.90$127.42600——
2019-07-15$67.88$127.39700——
2019-07-12$66.75$125.276,900——
2019-07-11$67.00$125.743,600——
2019-07-10$65.85$123.584,200——
2019-07-09$67.00$125.743,600——
2019-07-08$65.80$123.481,800——
2019-07-05$67.00$125.743,000——
2019-07-03$66.00$123.864,700——
2019-07-02$64.99$121.961,600——
2019-07-01$66.00$123.862,800——
2019-06-28$67.20$126.1149,200——
2019-06-27$65.00$121.9811,500——
2019-06-26$63.00$118.236,600——
2019-06-25$61.58$115.565,500——
2019-06-24$61.16$114.785,900——
2019-06-21$61.44$115.3017,900——
2019-06-20$61.50$115.41900——
2019-06-19$61.70$115.791,400——
2019-06-18$61.40$115.235,200——
2019-06-17$60.99$114.461,900——
2019-06-14$61.20$114.852,400——
2019-06-13$61.51$115.43700——
2019-06-12$61.30$115.04800——
2019-06-11$61.60$115.60900——
2019-06-10$63.30$118.796,200——
2019-06-07$62.70$117.671,100——
2019-06-06$61.80$115.981,300——
2019-06-05$62.41$117.121,300——
2019-06-04$64.00$120.119,600——
2019-06-03$60.80$114.101,200——
2019-05-31$59.50$111.66900——
2019-05-30$60.24$113.05700——
2019-05-29$59.61$111.871,900——
2019-05-28$59.68$112.001,000——
2019-05-24$60.80$114.101,100——
2019-05-23$59.50$111.66900——
2019-05-22$60.49$113.52900——
2019-05-21$60.80$114.101,100——
2019-05-20$60.71$113.93800——
2019-05-17$59.52$111.701,200——
2019-05-16$60.95$113.891,300——
2019-05-15$60.72$113.461,000——
2019-05-14$60.95$113.89800——
2019-05-13$59.30$110.813,800——
2019-05-10$60.45$112.96700——
2019-05-09$57.80$108.01700——
2019-05-08$58.21$108.771,300——
2019-05-07$58.44$109.201,100——
2019-05-06$59.23$110.681,600——
2019-05-03$60.00$112.12900——
2019-05-02$59.80$111.74500——
2019-05-01$59.03$110.31900——
2019-04-30$60.00$112.122,700——
2019-04-29$60.65$113.33800——
2019-04-26$59.75$111.653,100——
2019-04-25$59.19$110.613,100——
2019-04-24$59.35$110.90400——
2019-04-23$60.90$113.801,400——
2019-04-22$61.00$113.993,400——
2019-04-18$59.79$111.731,900——
2019-04-17$58.69$109.673,800——
2019-04-16$58.50$109.321,000——
2019-04-15$59.34$110.89500——
2019-04-12$59.45$111.091,000——
2019-04-11$58.40$109.131,300——
2019-04-10$58.21$108.771,300——
2019-04-09$57.90$108.19700——
2019-04-08$57.61$107.651,300——
2019-04-05$58.35$109.042,300——
2019-04-04$57.63$107.691,000——
2019-04-03$57.78$107.97500——
2019-04-02$59.50$111.18700——
2019-04-01$59.35$110.90700——
2019-03-29$59.12$110.471,900——
2019-03-28$60.35$112.77800——
2019-03-27$60.00$112.12900——
2019-03-26$59.26$110.741,900——
2019-03-25$58.59$109.481,000——
2019-03-22$57.61$107.651,400——
2019-03-21$58.79$109.862,200——
2019-03-20$58.68$109.652,800——
2019-03-19$59.72$111.601,100——
2019-03-18$61.95$115.7610,200——
2019-03-15$61.91$115.6918,200——
2019-03-14$61.47$114.877,900——
2019-03-13$61.24$114.448,700——
2019-03-12$59.50$111.1814,300——
2019-03-11$58.90$110.064,200——
2019-03-08$54.81$102.421,600——
2019-03-07$55.10$102.961,000——
2019-03-06$55.79$104.251,000——
2019-03-05$56.62$105.80800——
2019-03-04$56.43$105.457,000——
2019-03-01$58.60$109.50400——
2019-02-28$58.23$108.811,200——
2019-02-27$58.43$109.181,200——
2019-02-26$57.84$108.081,500——
2019-02-25$58.10$108.571,600——
2019-02-22$58.69$109.672,600——
2019-02-21$58.80$109.881,200——
2019-02-20$58.08$108.532,100——
2019-02-19$59.19$110.611,900——
2019-02-15$58.93$110.121,700——
2019-02-14$58.30$108.944,400——
2019-02-13$59.30$110.321,700——
2019-02-12$59.60$110.886,800——
2019-02-11$60.44$112.456,300——
2019-02-08$59.60$110.887,800——
2019-02-07$62.40$116.0920,000——
2019-02-06$61.00$113.49800——
2019-02-05$59.70$111.07800——
2019-02-04$60.06$111.741,900——
2019-02-01$58.90$109.58700——
2019-01-31$59.01$109.791,800——
2019-01-30$59.11$109.971,200——
2019-01-29$59.15$110.05900——
2019-01-28$59.54$110.771,000——
2019-01-25$60.99$113.47900——
2019-01-24$61.97$115.29500——
2019-01-23$63.41$117.97400——
2019-01-22$61.10$113.672,000——
2019-01-18$62.07$115.481,800——
2019-01-17$62.09$115.521,200——
2019-01-16$60.47$112.501,000——
2019-01-15$59.29$110.31500——
2019-01-14$59.30$110.323,800——
2019-01-11$60.97$113.431,900——
2019-01-10$63.64$118.403,600——
2019-01-09$64.51$120.022,200——
2019-01-08$67.30$125.211,500——
2019-01-07$68.00$126.514,400——
2019-01-04$65.23$121.363,800——
2019-01-03$64.89$120.721,900——
2019-01-02$63.30$117.771,100——