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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$58.03$122.467,100——
2023-12-28$58.68$123.838,400——
2023-12-27$58.84$124.1710,700——
2023-12-26$58.85$124.1911,100——
2023-12-22$57.76$121.8913,400——
2023-12-21$57.94$122.2711,900——
2023-12-20$58.87$124.2316,600——
2023-12-19$59.06$124.6321,000——
2023-12-18$59.60$125.7720,100——
2023-12-15$60.00$126.6259,400——
2023-12-14$58.54$123.5414,200——
2023-12-13$57.29$120.9021,000——
2023-12-12$57.46$121.2610,000——
2023-12-11$58.26$122.958,900——
2023-12-08$56.31$118.8314,900——
2023-12-07$55.70$117.546,200——
2023-12-06$55.37$116.856,500——
2023-12-05$54.41$114.825,100——
2023-12-04$54.00$113.9610,000——
2023-12-01$53.60$113.119,500——
2023-11-30$51.83$109.387,700——
2023-11-29$52.16$110.077,800——
2023-11-28$52.05$109.846,000——
2023-11-27$52.28$110.335,800——
2023-11-24$51.94$109.612,700——
2023-11-22$51.46$108.603,800——
2023-11-21$51.22$108.094,800——
2023-11-20$52.22$110.204,600——
2023-11-17$52.78$111.3815,400——
2023-11-16$53.19$112.2519,500——
2023-11-15$52.24$109.449,000——
2023-11-14$52.40$109.7822,500——
2023-11-13$50.25$105.276,000——
2023-11-10$49.82$104.378,200——
2023-11-09$48.13$100.835,300——
2023-11-08$48.51$101.635,900——
2023-11-07$48.84$102.327,600——
2023-11-06$48.25$101.085,900——
2023-11-03$48.96$102.579,100——
2023-11-02$46.51$97.4413,300——
2023-11-01$45.75$95.848,900——
2023-10-31$44.80$93.855,700——
2023-10-30$44.99$94.256,600——
2023-10-27$44.31$92.837,700——
2023-10-26$44.74$93.734,400——
2023-10-25$44.34$92.898,100——
2023-10-24$44.90$94.068,100——
2023-10-23$45.37$95.058,700——
2023-10-20$45.22$94.739,900——
2023-10-19$45.08$94.444,900——
2023-10-18$44.23$92.664,000——
2023-10-17$45.82$95.999,100——
2023-10-16$44.16$92.516,000——
2023-10-13$44.00$92.186,900——
2023-10-12$44.46$93.142,600——
2023-10-11$45.18$94.654,500——
2023-10-10$44.97$94.2112,300——
2023-10-09$43.56$91.265,800——
2023-10-06$44.48$93.184,400——
2023-10-05$44.76$93.776,600——
2023-10-04$43.40$90.926,300——
2023-10-03$42.71$89.488,000——
2023-10-02$43.43$90.989,400——
2023-09-29$45.40$95.115,500——
2023-09-28$45.81$95.974,100——
2023-09-27$45.65$95.635,600——
2023-09-26$45.33$94.963,900——
2023-09-25$46.00$96.3712,200——
2023-09-22$45.39$95.095,500——
2023-09-21$44.82$93.903,400——
2023-09-20$45.47$95.266,700——
2023-09-19$45.60$95.533,600——
2023-09-18$46.01$96.394,600——
2023-09-15$47.00$98.4625,900——
2023-09-14$46.11$96.6015,800——
2023-09-13$43.78$91.725,100——
2023-09-12$43.98$92.1410,200——
2023-09-11$44.08$92.354,200——
2023-09-08$45.43$95.173,900——
2023-09-07$45.06$94.4017,300——
2023-09-06$45.60$95.534,700——
2023-09-05$46.32$97.048,600——
2023-09-01$46.68$97.797,400——
2023-08-31$47.39$99.287,200——
2023-08-30$48.44$101.488,600——
2023-08-29$47.81$100.1616,500——
2023-08-28$46.43$97.274,400——
2023-08-25$46.19$96.773,500——
2023-08-24$46.06$96.496,700——
2023-08-23$46.12$96.626,600——
2023-08-22$45.94$96.243,600——
2023-08-21$46.43$97.276,900——
2023-08-18$46.11$96.6021,200——
2023-08-17$47.60$99.7211,500——
2023-08-16$48.18$100.1813,100——
2023-08-15$48.55$100.952,800——
2023-08-14$49.61$103.152,800——
2023-08-11$50.27$104.533,400——
2023-08-10$49.90$103.764,800——
2023-08-09$49.90$103.764,300——
2023-08-08$50.12$104.2120,700——
2023-08-07$51.08$106.2135,000——
2023-08-04$52.22$108.5823,900——
2023-08-03$50.58$105.1723,300——
2023-08-02$49.28$102.4728,100——
2023-08-01$50.14$104.266,700——
2023-07-31$50.74$105.508,800——
2023-07-28$49.73$103.4025,300——
2023-07-27$49.74$103.426,400——
2023-07-26$49.00$101.899,300——
2023-07-25$50.37$104.7329,400——
2023-07-24$49.97$103.9028,500——
2023-07-21$47.55$98.8711,800——
2023-07-20$50.00$103.979,300——
2023-07-19$47.71$99.203,600——
2023-07-18$47.44$98.646,500——
2023-07-17$45.24$94.0716,000——
2023-07-14$43.92$91.325,800——
2023-07-13$45.38$94.369,800——
2023-07-12$44.92$93.404,900——
2023-07-11$45.24$94.074,900——
2023-07-10$46.28$96.235,700——
2023-07-07$46.99$97.7125,800——
2023-07-06$46.48$96.6510,300——
2023-07-05$47.20$98.149,500——
2023-07-03$48.71$101.283,000——
2023-06-30$48.59$101.035,000——
2023-06-29$48.71$101.2814,000——
2023-06-28$48.97$101.829,300——
2023-06-27$48.15$100.1213,600——
2023-06-26$48.77$101.4119,400——
2023-06-23$49.31$102.53543,900——
2023-06-22$50.74$105.5027,300——
2023-06-21$49.56$103.0523,300——
2023-06-20$50.67$105.3635,100——
2023-06-16$49.36$102.6325,700——
2023-06-15$48.88$101.6419,700——
2023-06-14$48.56$100.9716,800——
2023-06-13$48.00$99.8110,900——
2023-06-12$46.68$97.0616,700——
2023-06-09$45.79$95.2110,000——
2023-06-08$44.06$91.6114,500——
2023-06-07$42.96$89.338,600——
2023-06-06$39.47$82.078,900——
2023-06-05$38.62$80.305,800——
2023-06-02$39.60$82.3410,100——
2023-06-01$38.41$79.878,200——
2023-05-31$37.80$78.602,600——
2023-05-30$38.61$80.282,300——
2023-05-26$39.50$82.134,500——
2023-05-25$38.01$79.036,000——
2023-05-24$38.93$80.953,800——
2023-05-23$38.87$80.824,200——
2023-05-22$39.30$81.7216,300——
2023-05-19$39.46$82.054,500——
2023-05-18$40.17$83.539,900——
2023-05-17$41.39$85.3111,100——
2023-05-16$39.50$81.422,300——
2023-05-15$39.18$80.765,200——
2023-05-12$39.44$81.294,400——
2023-05-11$39.46$81.342,400——
2023-05-10$40.10$82.658,800——
2023-05-09$41.16$84.843,100——
2023-05-08$41.76$86.085,200——
2023-05-05$41.78$86.121,700——
2023-05-04$40.60$83.697,200——
2023-05-03$42.60$87.8110,500——
2023-05-02$42.62$87.8517,600——
2023-05-01$43.50$89.665,700——
2023-04-28$43.29$89.2311,100——
2023-04-27$42.61$87.835,500——
2023-04-26$42.53$87.666,700——
2023-04-25$43.84$90.365,300——
2023-04-24$44.02$90.732,700——
2023-04-21$44.25$91.212,200——
2023-04-20$44.34$91.392,300——
2023-04-19$44.33$91.372,500——
2023-04-18$44.58$91.892,900——
2023-04-17$44.53$91.7912,400——
2023-04-14$44.58$91.897,900——
2023-04-13$44.43$91.584,800——
2023-04-12$44.20$91.115,800——
2023-04-11$44.21$91.135,300——
2023-04-10$44.93$92.616,400——
2023-04-06$45.09$92.941,200——
2023-04-05$45.09$92.943,900——
2023-04-04$45.28$93.333,800——
2023-04-03$46.00$94.824,300——
2023-03-31$45.66$94.125,600——
2023-03-30$46.00$94.826,400——
2023-03-29$46.76$96.381,400——
2023-03-28$46.93$96.7312,700——
2023-03-27$46.54$95.936,200——
2023-03-24$46.20$95.234,400——
2023-03-23$46.36$95.567,600——
2023-03-22$46.35$95.543,400——
2023-03-21$46.88$96.633,100——
2023-03-20$45.66$94.126,300——
2023-03-17$46.45$95.744,300——
2023-03-16$47.50$97.916,400——
2023-03-15$45.00$92.756,400——
2023-03-14$44.38$91.487,700——
2023-03-13$43.02$88.6712,900——
2023-03-10$46.63$96.1128,000——
2023-03-09$48.06$99.065,500——
2023-03-08$48.43$99.826,000——
2023-03-07$48.02$98.982,700——
2023-03-06$48.00$98.944,300——
2023-03-03$48.57$100.114,200——
2023-03-02$49.23$101.474,200——
2023-03-01$49.83$102.718,700——
2023-02-28$49.57$102.171,700——
2023-02-27$49.99$103.042,500——
2023-02-24$49.96$102.981,900——
2023-02-23$50.34$103.763,800——
2023-02-22$49.68$102.402,100——
2023-02-21$49.44$101.911,700——
2023-02-17$49.98$103.026,200——
2023-02-16$50.00$103.0610,400——
2023-02-15$51.90$106.2410,700——
2023-02-14$52.00$106.4419,200——
2023-02-13$51.38$105.177,800——
2023-02-10$50.94$104.2710,800——
2023-02-09$50.48$103.335,200——
2023-02-08$50.36$103.089,300——
2023-02-07$49.20$100.719,400——
2023-02-06$49.11$100.527,000——
2023-02-03$49.17$100.656,800——
2023-02-02$48.80$99.895,600——
2023-02-01$48.99$100.2821,600——
2023-01-31$47.71$97.663,700——
2023-01-30$46.50$95.181,400——
2023-01-27$46.55$95.283,500——
2023-01-26$46.60$95.392,800——
2023-01-25$46.99$96.184,300——
2023-01-24$46.89$95.985,900——
2023-01-23$46.60$95.397,600——
2023-01-20$46.32$94.817,000——
2023-01-19$45.75$93.654,100——
2023-01-18$46.62$95.433,000——
2023-01-17$46.17$94.512,900——
2023-01-13$47.10$96.412,300——
2023-01-12$47.04$96.291,900——
2023-01-11$46.61$95.412,300——
2023-01-10$46.36$94.903,100——
2023-01-09$45.63$93.4010,000——
2023-01-06$45.15$92.428,900——
2023-01-05$44.65$91.4016,700——
2023-01-04$45.84$93.832,300——
2023-01-03$46.20$94.572,600——