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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$59.00$117.022,300——
2021-12-30$58.79$116.602,400——
2021-12-29$57.22$113.491,500——
2021-12-28$57.19$113.432,600——
2021-12-27$59.38$117.772,400——
2021-12-23$58.60$116.222,600——
2021-12-22$57.83$114.702,300——
2021-12-21$57.94$114.925,000——
2021-12-20$56.13$111.336,300——
2021-12-17$56.00$111.0733,400——
2021-12-16$53.34$105.792,600——
2021-12-15$52.83$104.784,100——
2021-12-14$51.46$102.062,600——
2021-12-13$52.21$103.554,900——
2021-12-10$52.75$104.624,800——
2021-12-09$51.68$102.505,100——
2021-12-08$53.45$106.014,800——
2021-12-07$52.40$103.932,700——
2021-12-06$51.96$103.061,200——
2021-12-03$51.28$101.712,500——
2021-12-02$52.83$104.781,100——
2021-12-01$50.96$101.073,400——
2021-11-30$51.01$101.172,000——
2021-11-29$52.82$104.762,000——
2021-11-26$51.79$102.722,400——
2021-11-24$53.79$106.693,200——
2021-11-23$54.00$107.102,100——
2021-11-22$52.15$103.431,900——
2021-11-19$53.42$105.953,800——
2021-11-18$54.10$107.303,200——
2021-11-17$54.09$106.637,200——
2021-11-16$53.91$106.273,700——
2021-11-15$52.30$103.102,900——
2021-11-12$53.80$106.052,100——
2021-11-11$53.92$106.292,900——
2021-11-10$52.92$104.321,300——
2021-11-09$53.80$106.052,300——
2021-11-08$54.60$107.635,100——
2021-11-05$54.70$107.837,000——
2021-11-04$54.56$107.553,800——
2021-11-03$55.84$110.085,000——
2021-11-02$52.35$103.204,700——
2021-11-01$51.39$101.305,000——
2021-10-29$50.59$99.734,100——
2021-10-28$50.35$99.257,900——
2021-10-27$49.30$97.183,200——
2021-10-26$49.51$97.6012,100——
2021-10-25$50.06$98.689,400——
2021-10-22$50.56$99.674,800——
2021-10-21$50.42$99.394,600——
2021-10-20$51.09$100.712,900——
2021-10-19$50.55$99.651,900——
2021-10-18$50.75$100.042,400——
2021-10-15$50.78$100.106,800——
2021-10-14$50.93$100.401,800——
2021-10-13$50.70$99.941,100——
2021-10-12$51.84$102.192,500——
2021-10-11$50.98$100.493,000——
2021-10-08$51.70$101.911,600——
2021-10-07$52.04$102.581,800——
2021-10-06$52.53$103.552,500——
2021-10-05$52.10$102.70900——
2021-10-04$51.14$100.811,500——
2021-10-01$52.63$103.755,400——
2021-09-30$50.43$99.414,600——
2021-09-29$51.86$102.231,500——
2021-09-28$51.59$101.702,700——
2021-09-27$52.16$102.822,800——
2021-09-24$51.97$102.452,100——
2021-09-23$52.74$103.961,200——
2021-09-22$51.65$101.822,000——
2021-09-21$51.51$101.545,300——
2021-09-20$51.50$101.526,600——
2021-09-17$51.50$101.5215,400——
2021-09-16$51.66$101.847,800——
2021-09-15$51.76$102.0310,300——
2021-09-14$52.88$104.241,800——
2021-09-13$53.19$104.852,000——
2021-09-10$52.78$104.0413,200——
2021-09-09$51.25$101.037,300——
2021-09-08$53.56$105.582,600——
2021-09-07$53.10$104.672,300——
2021-09-03$53.83$106.112,100——
2021-09-02$53.44$105.341,300——
2021-09-01$53.30$105.072,800——
2021-08-31$53.95$106.352,200——
2021-08-30$53.70$105.864,300——
2021-08-27$53.22$104.914,300——
2021-08-26$52.26$103.022,700——
2021-08-25$52.32$103.142,100——
2021-08-24$52.60$103.692,200——
2021-08-23$52.99$104.461,800——
2021-08-20$52.51$103.514,600——
2021-08-19$52.99$104.462,100——
2021-08-18$52.35$102.602,900——
2021-08-17$52.64$103.172,500——
2021-08-16$53.46$104.78400——
2021-08-13$53.27$104.411,700——
2021-08-12$53.05$103.982,000——
2021-08-11$53.73$105.311,400——
2021-08-10$53.75$105.353,900——
2021-08-09$52.10$102.111,600——
2021-08-06$53.85$105.545,000——
2021-08-05$52.99$103.862,800——
2021-08-04$52.12$102.153,900——
2021-08-03$52.33$102.562,500——
2021-08-02$51.82$101.573,200——
2021-07-30$51.00$99.963,200——
2021-07-29$51.14$100.233,100——
2021-07-28$50.67$99.317,200——
2021-07-27$51.57$101.083,700——
2021-07-26$53.49$104.843,800——
2021-07-23$54.97$107.748,000——
2021-07-22$53.95$105.749,400——
2021-07-21$52.29$102.492,700——
2021-07-20$52.62$103.1310,500——
2021-07-19$52.53$102.965,000——
2021-07-16$54.00$105.843,000——
2021-07-15$54.11$106.058,300——
2021-07-14$54.00$105.8412,900——
2021-07-13$51.65$101.238,000——
2021-07-12$51.35$100.643,800——
2021-07-09$50.68$99.332,300——
2021-07-08$50.63$99.231,500——
2021-07-07$51.42$100.7815,800——
2021-07-06$52.50$102.902,900——
2021-07-02$53.66$105.174,100——
2021-07-01$53.71$105.274,400——
2021-06-30$54.10$106.035,200——
2021-06-29$54.33$106.486,000——
2021-06-28$55.43$108.647,300——
2021-06-25$57.88$113.4434,000——
2021-06-24$54.79$107.391,600——
2021-06-23$52.74$103.372,300——
2021-06-22$52.00$101.922,800——
2021-06-21$53.00$103.882,500——
2021-06-18$51.29$100.5310,100——
2021-06-17$52.78$103.451,700——
2021-06-16$53.73$105.314,200——
2021-06-15$55.31$108.412,000——
2021-06-14$56.00$109.761,400——
2021-06-11$56.67$111.0713,800——
2021-06-10$56.00$109.763,900——
2021-06-09$55.36$108.502,500——
2021-06-08$56.20$110.153,100——
2021-06-07$57.44$112.581,500——
2021-06-04$55.13$108.051,900——
2021-06-03$55.80$109.371,000——
2021-06-02$55.96$109.681,800——
2021-06-01$56.23$110.211,400——
2021-05-28$55.73$109.231,200——
2021-05-27$57.18$112.071,700——
2021-05-26$56.56$110.862,500——
2021-05-25$54.95$107.701,500——
2021-05-24$55.60$108.971,700——
2021-05-21$55.00$107.803,300——
2021-05-20$57.65$112.995,000——
2021-05-19$53.39$104.051,600——
2021-05-18$54.16$105.562,200——
2021-05-17$56.06$109.261,600——
2021-05-14$55.92$108.991,400——
2021-05-13$53.26$103.8012,100——
2021-05-12$52.32$101.973,200——
2021-05-11$52.61$102.531,100——
2021-05-10$53.20$103.686,700——
2021-05-07$56.50$110.121,000——
2021-05-06$56.10$109.343,700——
2021-05-05$57.49$112.052,100——
2021-05-04$56.61$110.332,100——
2021-05-03$59.00$114.993,800——
2021-04-30$56.26$109.656,100——
2021-04-29$56.70$110.515,200——
2021-04-28$56.40$109.922,900——
2021-04-27$56.56$110.232,300——
2021-04-26$56.68$110.471,500——
2021-04-23$56.20$109.531,300——
2021-04-22$56.00$109.142,900——
2021-04-21$56.86$110.822,200——
2021-04-20$56.05$109.241,600——
2021-04-19$55.50$108.172,400——
2021-04-16$55.84$108.834,500——
2021-04-15$57.01$111.112,200——
2021-04-14$57.47$112.011,000——
2021-04-13$55.77$108.692,400——
2021-04-12$56.62$110.351,000——
2021-04-09$58.00$113.041,500——
2021-04-08$58.98$114.952,000——
2021-04-07$56.42$109.967,300——
2021-04-06$58.82$114.642,200——
2021-04-05$59.66$116.2710,300——
2021-04-01$64.35$125.421,900——
2021-03-31$61.50$119.8613,400——
2021-03-30$63.90$124.5411,400——
2021-03-29$64.71$126.1210,800——
2021-03-26$64.02$124.772,700——
2021-03-25$63.74$124.233,400——
2021-03-24$62.00$120.837,900——
2021-03-23$59.99$116.9210,800——
2021-03-22$60.45$117.8111,700——
2021-03-19$59.74$116.4323,000——
2021-03-18$58.02$113.082,300——
2021-03-17$57.47$112.013,700——
2021-03-16$58.17$113.372,700——
2021-03-15$64.58$125.863,800——
2021-03-12$65.34$127.344,400——
2021-03-11$67.87$132.289,200——
2021-03-10$67.90$132.3332,000——
2021-03-09$60.41$117.7434,700——
2021-03-08$60.10$117.1322,700——
2021-03-05$57.50$112.0612,500——
2021-03-04$56.44$110.008,500——
2021-03-03$56.30$109.733,800——
2021-03-02$55.56$108.286,800——
2021-03-01$54.49$106.206,200——
2021-02-26$50.70$98.8115,000——
2021-02-25$55.81$108.776,400——
2021-02-24$60.48$117.876,400——
2021-02-23$55.40$107.971,800——
2021-02-22$54.62$106.454,100——
2021-02-19$55.45$108.079,500——
2021-02-18$53.32$103.925,800——
2021-02-17$53.20$103.682,500——
2021-02-16$52.00$101.351,800——
2021-02-12$54.25$105.151,800——
2021-02-11$55.50$107.573,700——
2021-02-10$56.09$108.714,300——
2021-02-09$53.89$104.451,900——
2021-02-08$51.89$100.5711,600——
2021-02-05$50.19$97.281,400——
2021-02-04$50.50$97.883,900——
2021-02-03$50.16$97.224,400——
2021-02-02$49.70$96.3311,900——
2021-02-01$48.66$94.315,900——
2021-01-29$49.21$95.384,100——
2021-01-28$49.40$95.755,700——
2021-01-27$52.40$101.567,000——
2021-01-26$54.30$105.242,400——
2021-01-25$55.89$108.321,800——
2021-01-22$56.79$110.076,200——
2021-01-21$55.00$106.602,000——
2021-01-20$56.70$109.892,900——
2021-01-19$59.28$114.895,500——
2021-01-15$62.00$120.173,200——
2021-01-14$63.22$122.532,500——
2021-01-13$65.53$127.012,000——
2021-01-12$68.00$131.808,200——
2021-01-11$66.40$128.692,400——
2021-01-08$65.87$127.671,600——
2021-01-07$66.50$128.892,900——
2021-01-06$63.47$123.026,900——
2021-01-05$60.63$117.514,600——
2021-01-04$61.27$118.756,900——