FDBC | FIDELITY D & D B | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

FIDELITY D & D B (FDBC)

NASDAQ

$54.76+$0.010 (+0.02%)

Price as of Sep 11, 2026 7:30 PM EDT

$318.0M
Market Cap
22.79%
1-Year Change
Banks - Regional
Industry

1 Month
+1.62%

Low Price$53.03

High Price$55.74
3 Months
+9.91%

Low Price$47.32

High Price$55.74
1 Year
+22.79%

Low Price$39.82

High Price$55.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	55.25	55.29	54.63	54.75	-0.29%	8,206
09/10/2026	53.94	55.29	53.74	54.91	+1.78%	12,449
09/09/2026	53.66	53.95	53.11	53.95	+0.94%	13,616
09/08/2026	54.72	55.06	53.45	53.45	-2.94%	5,885
09/04/2026	54.67	55.07	54.67	55.07	+0.09%	4,100
09/03/2026	54.32	55.02	54.32	55.02	+2.15%	4,312
09/02/2026	53.06	54.67	53.06	53.86	+1.57%	8,717
09/01/2026	53.97	53.97	52.79	53.03	-1.01%	7,048
08/31/2026	53.84	53.84	53.57	53.57	-0.24%	5,319
08/28/2026	53.67	54.03	53.16	53.70	+0.81%	11,178
08/27/2026	53.60	53.60	53.27	53.27	-0.22%	2,799
08/26/2026	53.95	54.00	53.39	53.39	-0.45%	5,685
08/25/2026	53.89	54.07	53.63	53.63	-0.65%	4,469
08/24/2026	53.63	54.63	53.53	53.98	+0.65%	4,297
08/21/2026	54.42	54.42	53.63	53.63	-1.29%	5,545
08/20/2026	54.81	54.88	53.70	54.33	+0.15%	6,652
08/19/2026	54.85	54.95	54.25	54.25	-1.74%	4,586
08/18/2026	54.78	55.22	54.60	55.21	+1.45%	4,674
08/17/2026	55.13	55.78	54.42	54.42	-2.37%	7,433
08/14/2026	55.40	56.14	54.09	55.74	+1.81%	8,630
08/14/2026	$0.43 Dividend
08/13/2026	54.37	55.56	53.63	54.75	-0.49%	16,980
08/12/2026	53.85	55.07	53.85	55.02	+2.12%	7,839
08/11/2026	53.38	54.71	53.38	53.88	+1.90%	11,837
08/10/2026	53.58	53.83	52.61	52.87	-2.26%	8,854
08/07/2026	52.99	54.10	52.84	54.10	+1.15%	5,288
08/06/2026	54.11	55.07	53.07	53.48	+0.02%	7,504
08/05/2026	53.58	55.07	52.78	53.47	-0.85%	153,873
08/04/2026	52.59	54.57	52.59	53.93	+0.76%	14,023
08/03/2026	52.75	53.53	52.52	53.52	+2.55%	7,892
07/31/2026	52.44	52.78	51.20	52.19	+0.27%	17,122
07/30/2026	52.78	52.78	51.98	52.05	-1.09%	8,292
07/29/2026	53.33	53.33	52.31	52.63	-0.02%	5,871
07/28/2026	52.39	52.64	51.34	52.64	+2.89%	4,408
07/27/2026	50.38	52.23	50.38	51.16	+0.02%	4,185
07/24/2026	50.78	51.91	50.61	51.15	+1.66%	5,450
07/23/2026	51.18	51.18	48.99	50.31	-1.25%	6,682
07/22/2026	49.94	50.95	49.36	50.95	-0.08%	11,868
07/22/2026	$1.33 Earnings
07/21/2026	50.42	50.99	50.13	50.99	+0.43%	6,992
07/20/2026	52.01	52.06	50.60	50.77	-2.48%	10,577
07/17/2026	52.20	52.20	50.60	52.06	-0.46%	8,265
07/16/2026	52.88	53.08	52.11	52.30	+3.21%	7,140
07/15/2026	51.28	51.84	50.50	50.67	+0.14%	7,619
07/14/2026	50.23	51.37	50.23	50.60	-0.41%	4,199
07/13/2026	50.40	51.76	50.40	50.81	+1.51%	4,594
07/10/2026	50.25	50.70	50.06	50.06	-0.79%	3,486
07/09/2026	50.01	50.45	49.96	50.45	+1.17%	3,425
07/08/2026	51.15	51.15	49.87	49.87	-2.54%	9,904
07/07/2026	51.57	51.57	50.69	51.17	+0.08%	3,729
07/06/2026	52.68	52.68	50.95	51.13	-2.42%	15,521
07/02/2026	52.80	53.09	52.34	52.40	-1.01%	8,519
07/01/2026	51.32	53.01	51.32	52.93	+3.75%	14,407
06/30/2026	50.58	51.29	50.58	51.02	+0.04%	9,538
06/29/2026	51.47	52.09	50.73	51.00	-1.15%	11,667
06/26/2026	50.13	51.59	50.02	51.59	+2.69%	76,294
06/25/2026	50.23	50.60	50.04	50.25	-0.16%	5,362
06/24/2026	50.25	51.23	50.11	50.32	-0.18%	14,807
06/23/2026	46.86	50.41	46.86	50.41	+4.55%	17,648
06/22/2026	48.55	49.13	47.92	48.22	-2.15%	10,401
06/18/2026	48.33	49.39	48.12	49.28	+4.15%	19,295
06/17/2026	48.87	48.87	47.32	47.32	-2.61%	10,127
06/16/2026	49.54	50.11	48.31	48.59	-1.55%	15,221
06/15/2026	48.99	49.35	48.99	49.35	-0.42%	5,737
06/12/2026	50.35	50.57	49.40	49.56	-0.51%	16,903
06/11/2026	50.22	50.86	48.64	49.81	-0.74%	27,045
06/10/2026	50.33	50.33	45.15	50.19	+0.38%	9,124
06/09/2026	48.61	50.00	47.80	50.00	+3.68%	11,439
06/08/2026	47.13	48.48	47.13	48.22	+2.21%	8,973
06/05/2026	46.22	47.41	45.33	47.18	+1.21%	14,176
06/04/2026	46.14	46.64	46.14	46.61	+2.98%	5,186
06/03/2026	46.14	46.14	45.15	45.26	-2.63%	10,522
06/02/2026	45.54	46.48	45.54	46.48	+1.34%	6,297
06/01/2026	46.68	46.68	45.87	45.87	-1.03%	5,964
05/29/2026	44.90	46.88	44.90	46.35	+1.15%	17,642
05/28/2026	45.69	46.22	45.69	45.82	-0.04%	12,440
05/27/2026	45.17	45.98	45.15	45.84	+1.03%	10,074
05/26/2026	45.16	45.48	44.84	45.37	+0.48%	10,958
05/22/2026	44.80	45.16	44.80	45.16	+0.62%	6,304
05/21/2026	44.59	44.90	44.45	44.88	-0.24%	6,527
05/20/2026	44.12	45.15	44.12	44.99	+1.09%	10,081
05/20/2026	$0.43 Dividend
05/19/2026	45.13	45.15	44.24	44.50	-0.37%	5,224
05/18/2026	44.32	44.67	44.32	44.67	+1.68%	3,787
05/15/2026	43.93	44.44	43.93	43.93	-0.84%	7,515
05/14/2026	44.60	44.85	43.55	44.30	-0.70%	32,394
05/13/2026	44.30	44.84	44.24	44.62	+0.27%	5,324
05/12/2026	44.85	44.85	44.24	44.50	+0.60%	4,021
05/11/2026	45.38	45.38	44.23	44.24	-1.94%	2,484
05/08/2026	45.15	45.33	45.01	45.11	-0.43%	4,971
05/07/2026	44.87	45.40	44.74	45.31	+1.88%	6,997
05/06/2026	44.27	45.14	44.26	44.47	-0.96%	5,237
05/05/2026	45.39	45.57	44.35	44.90	+0.51%	9,506
05/04/2026	44.72	44.97	44.24	44.68	-0.98%	7,383
05/01/2026	44.24	45.12	44.24	45.12	+1.82%	2,638
04/30/2026	43.40	45.25	43.40	44.31	+1.44%	11,058
04/29/2026	44.63	44.63	43.68	43.68	-2.63%	3,842
04/28/2026	45.78	45.78	44.86	44.86	-0.22%	4,977
04/27/2026	44.98	45.36	43.55	44.96	-0.61%	6,511
04/24/2026	45.01	45.24	44.39	45.24	-0.24%	2,944