Quantcast

Fidelity D & D Bancorp, Inc. Common Stock Historical Stock Prices

FDBC 
$62.07
*  
0.02
0.03%
Get FDBC Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading FDBC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 61.98 63.51 61.98 62.07 1,810
01/18/2019 61.98 63.51 61.98 62.07 1,810
01/17/2019 61 62.09 61 62.09 1,246
01/16/2019 59.99 61.32 59.99 60.47 1,004
01/15/2019 59.29 59.29 59.29 59.29 450
01/14/2019 60 60.05 59 59.3 3,777
01/11/2019 61.2 61.2 60.97 60.97 1,887
01/10/2019 64 64.005 63.405 63.64 3,563
01/09/2019 64.5 64.51 64.47 64.51 2,228
01/08/2019 66.1 67.3 65.79 67.3 1,511
01/07/2019 63.8 68 63.58 68 4,596
01/04/2019 64.99 66.05 64.99 65.23 3,849
01/03/2019 65 65.13 64.89 64.89 1,872
01/02/2019 62.51 64.23 62.51 63.3 1,066
12/31/2018 65.75 65.75 62.93 64.18 5,691
12/28/2018 62 65.5 62 63.85 8,227
12/27/2018 63 63 63 63 814
12/26/2018 64.99 65.45 63 64 3,097
12/24/2018 62 68.115 62 64.1 10,306
12/21/2018 60.85 64.31 60.85 64.31 15,216
12/20/2018 60 63.5 60 62 6,900
12/19/2018 61 61.02 60.01 60.06 4,668
12/18/2018 63.47 63.47 60.83 60.83 827
12/17/2018 60.16 62.375 60.16 60.84 2,739
12/14/2018 61 61 59.65 59.73 1,387
12/13/2018 59.3 62.15 59.3 61.07 1,591
12/12/2018 61.547 61.69 60.7 61.69 1,542
12/11/2018 60.9 62.5 60.75 62.5 869
12/10/2018 60.9 60.9 60.4 60.4 921
12/07/2018 61.8 61.8 58.48 58.48 2,093
12/06/2018 60.15 60.7 60.15 60.7 1,631
12/04/2018 63.5 63.5 60.24 60.24 1,876
12/03/2018 62.1 65.744 61.8025 62.49 3,303
11/30/2018 64 64 60.872 61.1 4,024
11/29/2018 58.9 61.96 58.9 61.96 3,001
11/28/2018 60 60 59.06 59.06 1,908
11/27/2018 57.45 59 57.45 58.76 1,030
11/26/2018 58 58 58 58 1,322
11/23/2018 57.99 57.99 57.99 57.99 468
11/21/2018 55.55 55.7 55.55 55.7 973
11/20/2018 55.09 56 53.005 54.54 3,121
11/19/2018 57.74 58.62 56.3 56.3 914
11/16/2018 59.38 59.38 58 58 2,431
11/15/2018 60.04 60.25 59.89 59.89 1,528
11/14/2018 59.5 59.5 58.86 58.86 2,082
11/13/2018 60.61 60.92 60.61 60.92 874
11/12/2018 60.8025 60.8025 60.61 60.61 768
11/09/2018 62 62 62 62 1,165
11/08/2018 62.03 62.86 62 62.86 1,879
11/07/2018 61.6488 62.99 61.6488 62.99 2,742
11/06/2018 63.99 63.99 63.03 63.03 1,201
11/05/2018 63.76 64.5 61.5 63.37 2,312
11/02/2018 63.838 64.01 63.52 63.76 2,170
11/01/2018 59.74 68 59.74 67.6 1,044
10/31/2018 64.03 65.67 63.88 65.67 1,504
10/30/2018 65.79 65.79 55.52 63.5 10,541
10/29/2018 64.71 69.5505 64.71 65.5 3,911
10/26/2018 65.63 65.75 65.15 65.75 1,059
10/25/2018 66.5 68.02 64.83 67.6 2,404
10/24/2018 65.76 66 64.6027 65.11 3,072
10/23/2018 65.25 65.9 64.5 65.9 782
10/22/2018 67.3 67.3 65.1 66.12 1,920
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio