FDBC - Fidelity D & D Bancorp, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201958.8363.3358.5263.1963.1927,600
Sep 19, 201959.9560.0058.8258.8258.821,800
Sep 18, 201959.2661.9859.0959.5559.559,500
Sep 17, 201957.5061.0257.1559.9159.9113,000
Sep 16, 201957.5759.3156.2457.5057.5013,100
Sep 13, 201960.2561.9657.0257.1657.165,100
Sep 12, 201956.1559.1056.1559.1059.104,700
Sep 11, 201957.5358.9656.3256.5056.505,600
Sep 10, 201957.3059.2557.3057.6157.6114,400
Sep 09, 201957.9458.4057.3757.3757.372,300
Sep 06, 201956.8858.2556.8857.5557.554,700
Sep 05, 201956.5057.0056.0856.0856.083,900
Sep 04, 201956.4956.8556.0056.3556.359,300
Sep 03, 201954.7456.4954.7455.8155.8110,600
Aug 30, 201957.2457.2453.2555.0155.013,300
Aug 29, 201959.2059.2056.9057.5057.503,400
Aug 28, 201958.0058.4057.9858.3058.303,700
Aug 27, 201956.1058.9056.1058.1058.104,200
Aug 26, 201960.0060.1359.3659.4159.412,800
Aug 23, 201960.3260.5258.5359.3359.335,100
Aug 22, 201961.6061.6060.4260.4260.421,900
Aug 21, 201959.8963.1959.8961.6061.6011,300
Aug 20, 201959.7059.8558.2759.4059.402,700
Aug 19, 201960.0060.7460.0060.7460.74700
Aug 19, 20190.26 Dividend
Aug 16, 201960.7060.7058.4060.5060.243,300
Aug 15, 201958.0960.1558.0959.5959.331,800
Aug 14, 201960.4860.4860.4860.4860.22800
Aug 13, 201962.6063.3562.4062.8062.531,500
Aug 12, 201962.4062.4062.4062.4062.13900
Aug 09, 201963.9564.1462.6162.6162.341,300
Aug 08, 201964.4065.0064.1464.1463.862,600
Aug 07, 201963.2964.9363.2963.8163.542,700
Aug 06, 201964.0665.0063.1864.7764.496,400
Aug 05, 201962.7064.7761.6663.1862.914,700
Aug 02, 201967.2067.2064.1964.7264.441,900
Aug 01, 201967.5067.5066.1666.3066.023,100
Jul 31, 201967.1368.0065.9765.9765.693,600
Jul 30, 201966.0067.2066.0066.2465.966,000
Jul 29, 201965.5966.3365.2565.5065.224,200
Jul 26, 201965.7266.6563.7665.3065.025,900
Jul 25, 201965.6065.6064.1164.1163.834,200
Jul 24, 201965.3066.3964.2064.2063.924,100
Jul 23, 201966.6266.9966.0066.9966.705,300
Jul 22, 201966.5066.5066.4766.4766.182,900
Jul 19, 201966.3066.9066.3066.7566.461,000
Jul 18, 201966.9767.0066.5766.5766.281,400
Jul 17, 201967.1267.3066.3066.3166.032,400
Jul 16, 201967.9067.9067.9067.9067.61600
Jul 15, 201966.9067.8866.9067.8867.59700
Jul 12, 201966.1367.9066.1366.7566.466,900
Jul 11, 201965.5467.0065.5167.0066.713,600
Jul 10, 201965.9066.4065.8565.8565.574,200
Jul 09, 201966.6067.0066.6067.0066.713,600
Jul 08, 201965.7065.8065.7065.8065.521,800
Jul 05, 201966.5067.0066.0167.0066.713,000
Jul 03, 201965.8066.4065.5066.0065.724,700
Jul 02, 201964.8364.9963.5564.9964.711,600
Jul 01, 201966.0066.0065.6866.0065.722,800
Jun 28, 201963.1367.2063.1067.2066.9149,200
Jun 27, 201962.9565.0062.8065.0064.7211,500
Jun 26, 201961.5163.0061.5163.0062.736,600
Jun 25, 201961.2162.5061.0961.5861.325,500
Jun 24, 201957.8863.0057.8861.1660.905,900
Jun 21, 201960.6863.4760.1261.4461.1817,900
Jun 20, 201961.5061.5061.5061.5061.24900
Jun 19, 201961.5061.7060.0661.7061.431,400
Jun 18, 201961.4762.9061.2861.4061.145,200
Jun 17, 201961.2062.0060.5160.9960.731,900
Jun 14, 201960.5661.8160.0461.2060.942,400
Jun 13, 201961.5161.5161.5161.5161.25700
Jun 12, 201960.4062.4760.4061.3061.04800
Jun 11, 201961.1061.6061.1061.6061.34900
Jun 10, 201963.4463.4462.7563.3063.036,200
Jun 07, 201961.9762.7061.3562.7062.431,100
Jun 06, 201962.9662.9661.5061.8061.531,300
Jun 05, 201962.8263.0162.4162.4162.141,300
Jun 04, 201960.9064.0060.5064.0063.729,600
Jun 03, 201959.9260.8059.8060.8060.541,200
May 31, 201960.0060.0059.5059.5059.24900
May 30, 201960.2460.2460.2460.2459.98700
May 29, 201961.0061.0059.6159.6159.351,900
May 28, 201960.9060.9059.6859.6859.421,000
May 24, 201959.7960.8059.7960.8060.541,100
May 23, 201959.5059.5059.5059.5059.24900
May 22, 201960.4960.4960.4960.4960.23900
May 21, 201960.2660.8060.2660.8060.541,100
May 20, 201960.7560.9760.7160.7160.45800
May 17, 201960.0960.1859.5259.5259.261,200
May 17, 20190.26 Dividend
May 16, 201959.7160.9559.7160.9560.431,300
May 15, 201960.7060.7259.9860.7260.201,000
May 14, 201960.9560.9560.9560.9560.43800
May 13, 201959.2059.3058.2059.3058.793,800
May 10, 201960.4560.4560.4560.4559.93700
May 09, 201960.9160.9157.8057.8057.31700
May 08, 201957.4958.2157.3858.2157.711,300
May 07, 201957.0358.4457.0358.4457.941,100
May 06, 201958.1259.2358.1259.2358.721,600
May 03, 201959.9960.0059.1960.0059.49900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...