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 | -1.64 | -3.63717010424 | 45.09 | 45.45 | 43.21 | 4054 | 44.26335389 | CS |
| 4 | 0.22 | 0.508905852417 | 43.23 | 48.82 | 42.65 | 6025 | 45.26708093 | CS |
| 12 | -10.67 | -19.7154471545 | 54.12 | 55.28 | 41 | 7443 | 48.34833023 | CS |
| 26 | -3.93 | -8.29463908822 | 47.38 | 61.21 | 41 | 8022 | 51.06500666 | CS |
| 52 | -3.68 | -7.80819011245 | 47.13 | 61.21 | 41 | 7433 | 49.57524193 | CS |
| 156 | -5.81 | -11.7945594803 | 49.26 | 61.21 | 34.1968 | 9781 | 46.17291498 | CS |
| 260 | -14.65 | -25.2151462995 | 58.1 | 70.97 | 30.5 | 8067 | 47.58878369 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 43.45 | 0.24 | 0.56 | 44.23 | 44.4 | 43.43 | 7442 |
| 1740094500 | 43.21 | -1.38 | -3.09 | 44.16 | 45 | 43.21 | 5707 |
| 1740008100 | 44.59 | -0.5 | -1.11 | 44.26 | 44.59 | 44.15 | 3509 |
| 1739921700 | 45.09 | 0.58 | 1.30 | 45.45 | 45.45 | 44.51 | 5302 |
| 1739576100 | 44.51 | -0.62 | -1.37 | 45 | 45 | 44.51 | 1409 |
| 1739489700 | 45.13 | 0.23 | 0.51 | 45.23 | 45.23 | 44.43 | 5624 |
| 1739403300 | 44.9 | -1.7 | -3.65 | 45.23 | 45.49 | 44.9 | 4678 |
| 1739316900 | 46.6 | 1.11 | 2.44 | 44.76 | 46.6 | 44.76 | 10606 |
| 1739230500 | 45.49 | -0.27 | -0.59 | 45.49 | 46.615 | 45.01 | 7909 |
| 1738971300 | 45.76 | -3.06 | -6.27 | 48.22 | 48.22 | 45.76 | 7863 |
| 1738884900 | 48.82 | 2.69 | 5.83 | 46 | 48.82 | 46 | 9274 |
| 1738798500 | 46.13 | 1.03 | 2.28 | 44.76 | 46.13 | 44.76 | 5663 |
| 1738712100 | 45.1 | 1.02 | 2.31 | 43.55 | 45.1 | 43.55 | 4119 |
| 1738625700 | 44.08 | -0.72 | -1.61 | 42.65 | 44.25 | 42.65 | 8648 |
| 1738366500 | 44.8 | 0.22 | 0.49 | 44.16 | 44.8 | 43.5 | 14220 |
| 1738280100 | 44.58 | 0.65 | 1.48 | 44.16 | 44.62 | 44.16 | 3460 |
| 1738193700 | 43.93 | -0.67 | -1.50 | 44.05 | 44.2 | 43.81 | 2406 |
| 1738107300 | 44.6 | 0.41 | 0.93 | 43.91 | 44.63 | 43.75 | 4216 |
| 1738020900 | 44.19 | 1.01 | 2.34 | 43.14 | 44.19 | 43.14 | 5004 |
| 1737761700 | 43.18 | -0.5 | -1.14 | 43.23 | 44 | 43.18 | 3272 |
| 1737675300 | 43.68 | 0 | 0.00 | 43.68 | 43.68 | 43.68 | 0 |
| 1737588900 | 43.68 | -1.18 | -2.63 | 43.86 | 44 | 43.05 | 10529 |
| 1737502500 | 44.86 | 1.35 | 3.10 | 42.94 | 44.86 | 42.9 | 5402 |
| 1737156900 | 43.51 | -0.09 | -0.21 | 43 | 43.9522 | 42.62 | 14524 |
| 1737070500 | 43.6 | -1.67 | -3.69 | 44.8 | 44.8 | 43.6 | 6400 |
| 1736984100 | 45.27 | 1.09 | 2.47 | 44.78 | 45.27 | 44.39 | 5286 |
| 1736897700 | 44.18 | 0.97 | 2.24 | 43.15 | 44.18 | 42.52 | 3679 |
| 1736811300 | 43.21 | 0.4 | 0.93 | 42.08 | 43.21 | 42.08 | 7918 |
| 1736552100 | 42.81 | -0.93 | -2.13 | 42.19 | 42.81 | 41 | 13076 |
| 1736379300 | 43.74 | -1.16 | -2.58 | 44.5 | 44.5 | 43.43 | 4321 |
| 1736292900 | 44.9 | -0.85 | -1.86 | 47.37 | 47.37 | 44.26 | 6525 |
| 1736206500 | 45.75 | -1.83 | -3.85 | 47.36 | 48.18 | 45.75 | 8396 |
| 1735947300 | 47.58 | 0.63 | 1.34 | 47.86 | 47.86 | 46.9 | 3882 |
| 1735860900 | 46.95 | -1.85 | -3.79 | 49.02 | 49.02 | 46.95 | 4767 |
| 1735688100 | 48.8 | 0.62 | 1.29 | 48.71 | 49.795 | 48.66 | 5451 |
| 1735601700 | 48.18 | -0.52 | -1.07 | 48.04 | 48.755 | 48.027 | 4177 |
| 1735342500 | 48.7 | -1.69 | -3.35 | 49.53 | 49.53 | 48.7 | 1881 |
| 1735256100 | 50.39 | -0.83 | -1.62 | 50.56 | 52.285 | 50.05 | 7020 |
| 1735077840 | 51.22 | 0.55 | 1.09 | 51.14 | 51.22 | 50.5 | 4811 |
| 1734996900 | 50.67 | -0.47 | -0.92 | 50.26 | 51.29 | 50.0101 | 11185 |
| 1734737700 | 51.14 | 2.64 | 5.44 | 48.06 | 51.57 | 48.06 | 39095 |
| 1734651300 | 48.5 | -1.39 | -2.79 | 50 | 50 | 48.5 | 6611 |
| 1734564900 | 49.89 | -5.01 | -9.13 | 54.72 | 55.1 | 49.89 | 13460 |
| 1734478500 | 54.9 | -0.05 | -0.09 | 54.25 | 54.9 | 54.25 | 6794 |
| 1734392100 | 54.95 | 0.55 | 1.01 | 54.5 | 54.95 | 54.29 | 4147 |
| 1734132900 | 54.4 | 0.48 | 0.89 | 53.77 | 54.8 | 53.77 | 16526 |
| 1734046500 | 53.92 | -0.04 | -0.07 | 53.75 | 53.92 | 53.5 | 7973 |
| 1733960100 | 53.96 | -0.89 | -1.62 | 55.28 | 55.28 | 53.775 | 16914 |
| 1733873700 | 54.85 | 0.92 | 1.71 | 54.25 | 55.04 | 53.22 | 5666 |
| 1733787300 | 53.93 | 0.27 | 0.50 | 54.49 | 54.49 | 53.51 | 8460 |
| 1733528100 | 53.66 | 0.53 | 1.00 | 53.13 | 53.66 | 53.13 | 1383 |
| 1733441700 | 53.13 | -1.1 | -2.03 | 54.28 | 54.285 | 53.13 | 5178 |
| 1733355300 | 54.23 | 0.44 | 0.82 | 54.16 | 54.39 | 52.93 | 8848 |
| 1733268900 | 53.79 | -0.35 | -0.65 | 54.53 | 54.53 | 53.79 | 3105 |
| 1733182500 | 54.14 | 0.44 | 0.82 | 53.25 | 54.14 | 53.21 | 4311 |
| 1732917840 | 53.7 | 0.05 | 0.09 | 53.38 | 53.7 | 53.1825 | 2437 |
| 1732750500 | 53.65 | -0.1 | -0.19 | 54.8 | 54.8 | 53.02 | 6265 |
| 1732664100 | 53.75 | -0.81 | -1.48 | 54.72 | 54.72 | 53.75 | 3603 |
| 1732577700 | 54.56 | 0.32 | 0.59 | 54.01 | 55.495 | 54.01 | 12509 |
| 1732318500 | 54.24 | 0.53 | 0.99 | 54.55 | 54.55 | 54 | 7037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
