Quantcast

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

FDBC 
$59.89
*  
1.03
1.75%
Get FDBC Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading FDBC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FDBC Pre-Market
 
 
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 15-AUG-2018 TO 15-NOV-2018

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 59 60.25 59.89 59.89 1,528
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
10/19/2018 66.57 66.57 65.03 65.8 2,564
10/18/2018 67 67 67 67 1,157
10/17/2018 66.8 67.6759 65.62 65.62 1,510
10/16/2018 66.77 68 66.77 66.98 2,854
10/15/2018 68.5 68.5 65.63 66.3 3,596
10/12/2018 67.87 68.1 65.55 67.23 4,000
10/11/2018 66 69.0275 65.55 66.51 8,334
10/10/2018 70.7 70.75 64.96 65.4 14,531
10/09/2018 68 71.5 68 71 7,342
10/08/2018 68 68 66.99 67.11 3,512
10/05/2018 66.5 68.55 66.05 66.9 3,343
10/04/2018 69.19 69.8 66.91 66.91 4,469
10/03/2018 70.8 70.8 68.6615 69.4 3,003
10/02/2018 68.6 70.2 67.49 69.65 4,219
10/01/2018 69.65 71.48 68.5 68.7 9,029
09/28/2018 67.5 69.2 67.5 68.98 4,360
09/27/2018 65.6 69.99 65.295 68.5 6,740
09/26/2018 70 70 63 65.87 4,492
09/25/2018 64.28 65.88 63.75 65.73 18,333
09/24/2018 71.88 71.88 62.65 64.2 30,562
09/21/2018 74.06 75 72.05 72.05 99,323
09/20/2018 72.5 74.98 72.5 74.27 30,753
09/19/2018 70 74.32 69.21 72.48 29,817
09/18/2018 69.26 70 68.975 69.29 13,487
09/17/2018 67.46 70 67.46 68.8 19,857
09/14/2018 69.99 69.99 66.72 69.45 15,947
09/13/2018 71.48 71.48 67.67 67.75 21,764
09/12/2018 70 74.5 70 71.2 25,745
09/11/2018 63 71 63 70.79 22,515
09/10/2018 59.08 63.25 59 62.99 23,708
09/07/2018 59 59 58.49 58.49 1,014
09/06/2018 58.91 58.91 58.91 58.91 457
09/05/2018 59.04 59.04 59.04 59.04 474
09/04/2018 59 59 59 59 499
08/31/2018 60 60 59.49 59.49 760
08/30/2018 59.99 59.99 58.23 59.13 2,041
08/29/2018 59.4 59.4 58.99 58.99 779
08/28/2018 58.55 58.55 58.55 58.55 467
08/27/2018 59.5 59.5 58.58 58.58 894
08/24/2018 58.78 59.25 57.39 59.25 3,918
08/23/2018 58 58.68 57.72 58.68 2,092
08/22/2018 58.8 58.8 58.53 58.53 1,261
08/21/2018 59.5 59.5 58.1757 58.86 869
08/20/2018 59.14 59.14 59.14 59.14 444
08/17/2018 58.33 59.5 58.33 59.28 1,166
08/16/2018 59.5 59.5 58.33 58.33 1,178
08/15/2018 60 60 58.03 58.03 1,024
*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