Quantcast

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

FDBC 
$66.12
*  
0.32
0.49%
Get FDBC Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading FDBC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FDBC After Hours
 
 
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 19-JUL-2018 TO 19-OCT-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 66.36 67.30 65.10 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
08/14/2018 60 60 59.02 59.89 1,893
08/13/2018 60.8 60.8 59.99 59.99 1,221
08/10/2018 61.01 61.01 57.5923 60.15 1,009
08/09/2018 61 61 61 61 593
08/08/2018 60.64 61 60.64 60.85 1,813
08/07/2018 62 62 60.65 60.65 2,281
08/06/2018 61.35 61.35 61.35 61.35 00
08/03/2018 62.4 62.4 61.35 61.35 1,091
08/02/2018 63 63 61.5 62 2,736
08/01/2018 63.03 63.214 61.2523 62.195 2,231
07/31/2018 62 63.5 62 62.95 2,161
07/30/2018 61 61 61 61 728
07/27/2018 66 68.55 62.96 62.96 1,575
07/26/2018 64.011 66 64.011 66 1,308
07/25/2018 65.25 66.9 62.62 65 3,915
07/24/2018 67 67 65.75 65.75 3,538
07/23/2018 59.5 60.25 59.5 60.25 1,932
07/20/2018 59.99 59.99 59.99 59.99 506
07/19/2018 57.09 59.64 57.09 59.64 2,994
*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