Fidelity D and D Bancorp Inc (FDBC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.35 | 28.3062113225 | 43.63 | 56.36 | 43.63 | 15985 | 51.96296244 | CS |
| 4 | 11.03 | 24.5383759733 | 44.95 | 56.36 | 41.1001 | 13194 | 45.98693526 | CS |
| 12 | 9.64 | 20.8027621925 | 46.34 | 56.36 | 41.1001 | 7109 | 45.98038422 | CS |
| 26 | 6.62 | 13.4116693679 | 49.36 | 56.36 | 41.1001 | 6300 | 46.87297908 | CS |
| 52 | 10.8 | 23.9043824701 | 45.18 | 60.85 | 41.1001 | 8052 | 49.22660582 | CS |
| 156 | 1.98 | 3.66666666667 | 54 | 60.85 | 34.1968 | 8973 | 45.87561238 | CS |
| 260 | -10.52 | -15.8195488722 | 66.5 | 70.97 | 30.5 | 7510 | 48.05449303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 55.98 | 1.19 | 2.17 | 54.82 | 56.36 | 54.4 | 35436 |
| 1721255700 | 54.79 | -0.01 | -0.02 | 54.37 | 55 | 53.5675 | 10455 |
| 1721169300 | 54.8 | 3.8 | 7.45 | 51.05 | 54.8 | 50.9 | 35915 |
| 1721082900 | 51 | 3.37 | 7.08 | 47.78 | 51.16 | 47.76 | 11932 |
| 1720823700 | 47.63 | 1.73 | 3.77 | 46 | 47.75 | 45.35 | 7171 |
| 1720737300 | 45.9 | 3.81 | 9.05 | 42.94 | 45.96 | 41.75 | 14795 |
| 1720650900 | 42.09 | -0.15 | -0.36 | 42.42 | 42.595 | 41.49 | 12387 |
| 1720564500 | 42.24 | 0.46 | 1.10 | 41.94 | 42.69 | 41.25 | 15350 |
| 1720478100 | 41.78 | 0.23 | 0.55 | 41.74 | 42.91 | 41.1001 | 15268 |
| 1720218900 | 41.55 | -1.8 | -4.15 | 43.81 | 45.703 | 41.55 | 11038 |
| 1720040640 | 43.35 | -0.18 | -0.41 | 43.9 | 43.96 | 43.02 | 1652 |
| 1719959700 | 43.53 | -0.23 | -0.53 | 43.79 | 43.79 | 42.2309 | 2940 |
| 1719873300 | 43.76 | 0.86 | 2.00 | 43.43 | 44.06 | 43.18 | 4002 |
| 1719614100 | 42.9 | 0 | 0.00 | 42.9 | 42.9 | 42.9 | 0 |
| 1719527700 | 42.9 | 0.75 | 1.78 | 42.65 | 42.9 | 42 | 9811 |
| 1719441300 | 42.15 | -0.71 | -1.66 | 43.04 | 43.04 | 41.57 | 10141 |
| 1719354900 | 42.86 | -2.3 | -5.09 | 44.86 | 45.25 | 42.86 | 8447 |
| 1719268500 | 45.16 | -0.05 | -0.11 | 45.32 | 45.32 | 44.81 | 1804 |
| 1719009300 | 45.21 | 0.17 | 0.38 | 44.9 | 45.21 | 44.6947 | 17183 |
| 1718922900 | 45.04 | -0.41 | -0.90 | 44.95 | 45.04 | 43.88 | 4158 |
| 1718750100 | 45.45 | -0.29 | -0.63 | 45.34 | 45.57 | 45.34 | 6773 |
| 1718663700 | 45.74 | 0.73 | 1.62 | 44.65 | 45.74 | 43.87 | 3258 |
| 1718404500 | 45.01 | -0.04 | -0.09 | 44.65 | 45.25 | 44.09 | 13001 |
| 1718318100 | 45.05 | -0.78 | -1.70 | 45.45 | 45.45 | 45.05 | 5122 |
| 1718231700 | 45.83 | 0.38 | 0.84 | 45.96 | 46 | 45.4101 | 6188 |
| 1718145300 | 45.45 | 0.36 | 0.80 | 44.63 | 45.49 | 44.63 | 3596 |
| 1718058900 | 45.09 | -0.37 | -0.81 | 45.44 | 46.24 | 45.09 | 3682 |
| 1717799700 | 45.46 | -0.54 | -1.17 | 45.89 | 46.25 | 45.46 | 10365 |
| 1717713300 | 46 | 0.3 | 0.66 | 45.45 | 46 | 45.45 | 1866 |
| 1717626900 | 45.7 | 0.85 | 1.90 | 45.02 | 45.7 | 45.02 | 2481 |
| 1717540500 | 44.85 | -0.93 | -2.03 | 45.25 | 46.1 | 44.85 | 1712 |
| 1717454100 | 45.78 | -0.45 | -0.97 | 46.25 | 46.25 | 45.05 | 1729 |
| 1717194900 | 46.23 | 0.44 | 0.96 | 45.98 | 46.25 | 45.81 | 3692 |
| 1717108500 | 45.79 | 0.87 | 1.94 | 44.96 | 45.79 | 44.96 | 3675 |
| 1717022100 | 44.92 | -1.31 | -2.83 | 45.51 | 45.7639 | 44.92 | 6386 |
| 1716935700 | 46.23 | 0.38 | 0.83 | 46.23 | 46.23 | 46.23 | 397 |
| 1716590100 | 45.85 | 0.51 | 1.12 | 45.5 | 46.4 | 45.5 | 2402 |
| 1716503700 | 45.34 | -0.86 | -1.86 | 46.13 | 46.5 | 45.34 | 4697 |
| 1716417300 | 46.2 | -0.68 | -1.45 | 46.65 | 46.65 | 46.187 | 2817 |
| 1716330900 | 46.88 | -0.37 | -0.78 | 47.05 | 47.05 | 46.76 | 735 |
| 1716244500 | 47.25 | 0.05 | 0.11 | 47.06 | 47.36 | 46.6 | 1338 |
| 1715985300 | 47.2 | 0.7 | 1.51 | 46.6 | 47.2 | 46.6 | 4992 |
| 1715898900 | 46.5 | 0 | 0.00 | 46.67 | 46.9 | 46.5 | 3676 |
| 1715812500 | 46.5 | -0.28 | -0.60 | 46.9 | 46.9 | 46.25 | 3663 |
| 1715726100 | 46.78 | 0.62 | 1.34 | 46.93 | 46.93 | 46.4001 | 2540 |
| 1715639700 | 46.16 | -0.31 | -0.67 | 46.4 | 46.4 | 46.0965 | 1328 |
| 1715380500 | 46.47 | -0.61 | -1.30 | 47.04 | 47.04 | 46.1026 | 3384 |
| 1715294100 | 47.08 | -0.36 | -0.76 | 47.44 | 47.44 | 47.08 | 2894 |
| 1715207700 | 47.44 | 0.08 | 0.17 | 46.86 | 47.44 | 46.86 | 1573 |
| 1715121300 | 47.36 | -0.54 | -1.13 | 47.95 | 47.95 | 47.3 | 4456 |
| 1715034900 | 47.9 | 0.89 | 1.89 | 47.14 | 47.9 | 46.05 | 4300 |
| 1714775700 | 47.01 | 0.05 | 0.11 | 47.76 | 47.76 | 46.54 | 3398 |
| 1714689300 | 46.96 | 0.82 | 1.78 | 46.6 | 47.35 | 45.78 | 9253 |
| 1714602900 | 46.14 | 0.74 | 1.63 | 45.79 | 46.14 | 45.79 | 4899 |
| 1714516500 | 45.4 | -0.47 | -1.02 | 45.36 | 45.4 | 44.66 | 4627 |
| 1714430100 | 45.87 | -0.05 | -0.11 | 46.26 | 46.26 | 45.45 | 4164 |
| 1714170900 | 45.92 | 0.39 | 0.86 | 46.04 | 46.3 | 45.6 | 4493 |
| 1714084500 | 45.53 | -1.34 | -2.86 | 46.82 | 47.15 | 45.5 | 6075 |
| 1713998100 | 46.87 | -0.36 | -0.76 | 46.47 | 47.1 | 46.1 | 5737 |
| 1713911700 | 47.23 | 1.23 | 2.67 | 45.56 | 47.23 | 45.56 | 9439 |
| 1713825300 | 46 | -0.98 | -2.09 | 46.33 | 46.99 | 44.98 | 8893 |
| 1713566100 | 46.98 | 1.25 | 2.73 | 44.84 | 47.9499 | 44.84 | 3966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
