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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$64.36$124.742,800——
2020-12-30$65.74$127.423,300——
2020-12-29$64.64$125.281,600——
2020-12-28$63.15$122.403,800——
2020-12-24$64.31$124.642,000——
2020-12-23$67.25$130.342,300——
2020-12-22$67.54$130.901,400——
2020-12-21$67.90$131.606,900——
2020-12-18$67.75$131.3134,400——
2020-12-17$68.50$132.762,600——
2020-12-16$66.32$128.5418,500——
2020-12-15$65.09$126.167,300——
2020-12-14$62.19$120.545,300——
2020-12-11$62.70$121.521,900——
2020-12-10$63.00$122.104,500——
2020-12-09$61.93$120.038,600——
2020-12-08$64.93$125.854,100——
2020-12-07$58.04$112.491,800——
2020-12-04$58.27$112.941,400——
2020-12-03$58.16$112.721,100——
2020-12-02$57.17$110.813,600——
2020-12-01$58.51$113.404,500——
2020-11-30$58.33$113.055,100——
2020-11-27$60.30$116.872,500——
2020-11-25$59.77$115.844,000——
2020-11-24$62.20$120.554,800——
2020-11-23$60.18$116.643,500——
2020-11-20$58.16$112.723,100——
2020-11-19$59.49$115.303,600——
2020-11-18$59.75$115.223,600——
2020-11-17$59.99$115.695,400——
2020-11-16$59.52$114.787,700——
2020-11-13$58.60$113.012,200——
2020-11-12$57.45$110.793,000——
2020-11-11$59.76$115.246,200——
2020-11-10$59.95$115.619,000——
2020-11-09$55.54$107.1110,000——
2020-11-06$48.71$93.931,700——
2020-11-05$50.09$96.606,800——
2020-11-04$52.98$102.173,600——
2020-11-03$51.50$99.314,900——
2020-11-02$48.26$93.072,000——
2020-10-30$47.66$91.913,000——
2020-10-29$48.33$93.206,600——
2020-10-28$47.20$91.024,700——
2020-10-27$47.31$91.235,900——
2020-10-26$47.36$91.332,800——
2020-10-23$48.68$93.883,700——
2020-10-22$48.37$93.282,500——
2020-10-21$48.18$92.913,100——
2020-10-20$47.24$91.108,300——
2020-10-19$47.85$92.282,400——
2020-10-16$48.80$94.118,900——
2020-10-15$49.46$95.382,100——
2020-10-14$48.71$93.932,800——
2020-10-13$47.54$91.683,100——
2020-10-12$48.99$94.472,900——
2020-10-09$48.00$92.573,100——
2020-10-08$47.30$91.222,300——
2020-10-07$48.84$94.193,900——
2020-10-06$46.65$89.961,900——
2020-10-05$46.65$89.962,300——
2020-10-02$46.71$90.084,300——
2020-10-01$48.53$93.595,400——
2020-09-30$48.71$93.931,800——
2020-09-29$48.89$94.283,600——
2020-09-28$47.81$92.206,000——
2020-09-25$47.75$92.081,700——
2020-09-24$47.09$90.812,300——
2020-09-23$49.38$95.234,900——
2020-09-22$49.95$96.3312,200——
2020-09-21$47.62$91.838,200——
2020-09-18$50.77$97.9118,300——
2020-09-17$47.91$92.391,800——
2020-09-16$47.30$91.222,800——
2020-09-15$46.26$89.211,300——
2020-09-14$46.50$89.673,900——
2020-09-11$46.12$88.942,800——
2020-09-10$46.06$88.823,200——
2020-09-09$46.02$88.752,900——
2020-09-08$45.61$87.962,800——
2020-09-04$47.44$91.496,300——
2020-09-03$46.47$89.615,400——
2020-09-02$46.30$89.296,300——
2020-09-01$46.30$89.292,700——
2020-08-31$45.22$87.204,900——
2020-08-28$47.79$92.161,300——
2020-08-27$45.55$87.842,400——
2020-08-26$45.33$87.422,900——
2020-08-25$46.49$89.652,400——
2020-08-24$45.22$87.204,900——
2020-08-21$45.22$87.203,500——
2020-08-20$45.99$88.692,100——
2020-08-19$45.87$88.463,800——
2020-08-18$45.67$87.532,900——
2020-08-17$48.39$92.752,200——
2020-08-14$48.26$92.502,800——
2020-08-13$49.35$94.598,000——
2020-08-12$47.64$91.317,600——
2020-08-11$45.61$87.425,800——
2020-08-10$46.22$88.595,300——
2020-08-07$47.98$91.963,200——
2020-08-06$49.00$93.916,500——
2020-08-05$47.98$91.968,000——
2020-08-04$46.11$88.381,100——
2020-08-03$46.88$89.852,300——
2020-07-31$45.66$87.516,200——
2020-07-30$48.53$93.0110,300——
2020-07-29$51.05$97.843,200——
2020-07-28$50.70$97.173,600——
2020-07-27$53.50$102.5411,000——
2020-07-24$51.92$99.511,300——
2020-07-23$51.28$98.28900——
2020-07-22$51.18$98.092,900——
2020-07-21$51.60$98.903,100——
2020-07-20$50.75$97.275,900——
2020-07-17$49.69$95.2416,100——
2020-07-16$49.39$94.666,400——
2020-07-15$48.32$92.618,500——
2020-07-14$46.85$89.7915,000——
2020-07-13$45.84$87.865,600——
2020-07-10$46.97$90.0211,900——
2020-07-09$45.03$86.317,100——
2020-07-08$46.82$89.743,500——
2020-07-07$46.61$89.335,000——
2020-07-06$48.30$92.574,200——
2020-07-02$47.65$91.335,800——
2020-07-01$48.75$93.447,100——
2020-06-30$48.09$92.1712,100——
2020-06-29$47.92$91.8411,100——
2020-06-26$47.27$90.60167,500——
2020-06-25$49.50$94.8716,700——
2020-06-24$49.24$94.3716,500——
2020-06-23$49.91$95.6623,800——
2020-06-22$49.40$94.6817,900——
2020-06-19$46.73$89.5650,500——
2020-06-18$47.80$91.6128,000——
2020-06-17$46.06$88.2820,100——
2020-06-16$44.78$85.8321,200——
2020-06-15$42.12$80.7324,100——
2020-06-12$38.47$73.738,500——
2020-06-11$35.64$68.3116,800——
2020-06-10$36.73$70.407,900——
2020-06-09$38.48$73.755,500——
2020-06-08$38.19$73.208,100——
2020-06-05$38.81$74.3811,700——
2020-06-04$37.00$70.914,500——
2020-06-03$37.10$71.113,600——
2020-06-02$36.23$69.443,800——
2020-06-01$35.99$68.989,900——
2020-05-29$37.99$72.815,100——
2020-05-28$37.36$71.602,500——
2020-05-27$37.40$71.689,800——
2020-05-26$38.40$73.606,000——
2020-05-22$36.15$69.291,700——
2020-05-21$35.81$68.634,300——
2020-05-20$36.25$69.487,300——
2020-05-19$34.25$65.644,900——
2020-05-18$36.97$70.328,100——
2020-05-15$36.04$68.558,700——
2020-05-14$32.01$60.895,700——
2020-05-13$32.50$61.8211,100——
2020-05-12$32.01$60.893,200——
2020-05-11$36.00$68.484,700——
2020-05-08$36.50$69.433,300——
2020-05-07$36.48$69.396,000——
2020-05-06$35.61$67.739,400——
2020-05-05$35.23$67.019,000——
2020-05-04$37.20$70.766,400——
2020-05-01$34.02$64.715,800——
2020-04-30$38.58$73.383,700——
2020-04-29$39.94$75.9710,200——
2020-04-28$38.78$73.762,300——
2020-04-27$38.90$73.996,800——
2020-04-24$38.68$73.572,500——
2020-04-23$38.19$72.645,900——
2020-04-22$39.40$74.948,000——
2020-04-21$39.00$74.183,500——
2020-04-20$38.27$72.792,100——
2020-04-17$39.00$74.187,100——
2020-04-16$38.30$72.856,600——
2020-04-15$38.00$72.287,800——
2020-04-14$42.07$80.022,800——
2020-04-13$43.24$82.251,600——
2020-04-09$45.70$86.936,200——
2020-04-08$46.66$88.753,000——
2020-04-07$44.99$85.584,900——
2020-04-06$46.85$89.117,000——
2020-04-03$43.26$82.283,000——
2020-04-02$45.17$85.925,700——
2020-04-01$44.21$84.093,900——
2020-03-31$51.02$97.053,400——
2020-03-30$51.95$98.812,600——
2020-03-27$46.05$87.592,100——
2020-03-26$54.00$102.714,900——
2020-03-25$51.00$97.013,000——
2020-03-24$49.37$93.913,100——
2020-03-23$40.00$76.0810,100——
2020-03-20$46.99$89.3813,400——
2020-03-19$53.29$101.364,700——
2020-03-18$45.15$85.882,900——
2020-03-17$51.90$98.728,900——
2020-03-16$42.23$80.333,900——
2020-03-13$46.80$89.024,900——
2020-03-12$47.05$89.4912,700——
2020-03-11$48.50$92.253,600——
2020-03-10$51.14$97.274,300——
2020-03-09$47.91$91.135,500——
2020-03-06$51.21$97.411,200——
2020-03-05$51.99$98.894,300——
2020-03-04$54.80$104.242,600——
2020-03-03$51.95$98.813,000——
2020-03-02$53.58$101.917,400——
2020-02-28$49.30$93.777,000——
2020-02-27$51.66$98.261,500——
2020-02-26$55.50$105.571,500——
2020-02-25$55.80$106.141,000——
2020-02-24$57.90$110.132,200——
2020-02-21$57.08$108.572,600——
2020-02-20$56.70$107.85600——
2020-02-19$57.19$108.781,700——
2020-02-18$58.97$112.170——
2020-02-14$58.97$112.171,300——
2020-02-13$57.73$109.281,200——
2020-02-12$57.16$108.20900——
2020-02-11$57.25$108.37300——
2020-02-10$57.50$108.84600——
2020-02-07$57.46$108.76900——
2020-02-06$57.16$108.201,500——
2020-02-05$57.66$109.14900——
2020-02-04$56.63$107.19400——
2020-02-03$57.61$109.051,600——
2020-01-31$56.85$107.612,200——
2020-01-30$61.23$115.90300——
2020-01-29$60.66$114.821,200——
2020-01-28$60.59$114.691,000——
2020-01-27$59.89$113.361,600——
2020-01-24$60.70$114.90800——
2020-01-23$60.25$114.053,300——
2020-01-22$60.71$114.923,500——
2020-01-21$61.30$116.0310,700——
2020-01-17$61.00$115.471,800——
2020-01-16$61.27$115.98600——
2020-01-15$61.78$116.941,400——
2020-01-14$61.37$116.172,100——
2020-01-13$62.77$118.821,100——
2020-01-10$60.99$115.452,400——
2020-01-09$61.30$116.031,000——
2020-01-08$61.12$115.691,200——
2020-01-07$61.28$116.00700——
2020-01-06$61.62$116.641,500——
2020-01-03$62.16$117.661,800——
2020-01-02$63.02$119.291,700——