S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

FIDELITY D & D B (FDBC)

NASDAQ

$45.62-$0.005 (-0.01%)

Price as of Jun 03, 2026 4:10 PM EDT

$268.1M
Market Cap
16.15%
1-Year Change
Banks - Regional
Industry

1 Month
+0.35%

Low Price$44.70

High Price$46.85
3 Months
+4.85%

Low Price$42.20

High Price$46.85
1 Year
+11.81%

Low Price$39.79

High Price$49.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	46.50	46.50	45.50	45.62	-2.63%	10,522
06/02/2026	45.90	46.85	45.90	46.85	+1.34%	6,297
06/01/2026	47.05	47.05	46.23	46.23	-1.03%	5,964
05/29/2026	45.26	47.25	45.26	46.71	+1.15%	17,642
05/28/2026	46.05	46.58	46.05	46.18	-0.04%	12,440
05/27/2026	45.52	46.34	45.50	46.20	+1.03%	10,074
05/26/2026	45.51	45.84	45.20	45.73	+0.48%	10,958
05/22/2026	45.16	45.51	45.16	45.51	+0.62%	6,304
05/21/2026	44.95	45.25	44.80	45.23	-0.24%	6,527
05/20/2026	44.47	45.50	44.47	45.34	+1.09%	10,081
05/20/2026	$0.43 Dividend
05/19/2026	45.48	45.50	44.59	44.85	-0.37%	5,224
05/18/2026	44.67	45.02	44.67	45.02	+1.68%	3,787
05/15/2026	44.28	44.79	44.28	44.28	-0.84%	7,515
05/14/2026	44.95	45.21	43.89	44.65	-0.70%	32,394
05/13/2026	44.65	45.20	44.58	44.97	+0.27%	5,324
05/12/2026	45.21	45.21	44.58	44.85	+0.60%	4,021
05/11/2026	45.73	45.73	44.57	44.58	-1.94%	2,484
05/08/2026	45.50	45.68	45.37	45.46	-0.43%	4,971
05/07/2026	45.23	45.76	45.10	45.66	+1.88%	6,997
05/06/2026	44.62	45.49	44.61	44.82	-0.96%	5,237
05/05/2026	45.75	45.93	44.70	45.26	+0.51%	9,506
05/04/2026	45.07	45.33	44.58	45.03	-0.98%	7,383
05/01/2026	44.58	45.47	44.58	45.47	+1.82%	2,638
04/30/2026	43.74	45.61	43.74	44.66	+1.44%	11,058
04/29/2026	44.98	44.98	44.03	44.03	-2.63%	3,842
04/28/2026	46.14	46.14	45.22	45.22	-0.22%	4,977
04/27/2026	45.34	45.71	43.89	45.32	-0.61%	6,511
04/24/2026	45.37	45.59	44.74	45.59	-0.24%	2,944
04/23/2026	43.93	45.76	43.82	45.70	+1.21%	4,991
04/22/2026	45.27	45.27	44.70	45.16	+0.26%	4,766
04/22/2026	$1.28 Earnings
04/21/2026	45.00	45.23	45.00	45.04	-0.72%	5,489
04/20/2026	44.52	45.37	44.52	45.37	+0.31%	8,121
04/17/2026	44.06	45.23	43.84	45.23	+3.77%	8,957
04/16/2026	44.66	44.66	43.57	43.58	-1.74%	6,108
04/15/2026	45.01	45.01	44.22	44.35	-0.11%	4,632
04/14/2026	40.62	44.69	40.62	44.40	-0.47%	4,883
04/13/2026	45.15	45.63	44.41	44.61	-2.07%	7,997
04/10/2026	45.13	45.55	45.03	45.55	-1.27%	4,091
04/09/2026	42.49	46.14	42.49	46.14	+1.59%	10,157
04/08/2026	45.42	45.92	43.33	45.41	+2.83%	10,938
04/07/2026	43.33	44.17	43.33	44.17	+2.04%	5,859
04/06/2026	42.65	43.31	42.65	43.29	+0.09%	5,753
04/02/2026	42.39	44.00	42.39	43.25	+0.69%	5,457
04/01/2026	41.19	43.33	41.19	42.95	+0.18%	4,643
03/31/2026	43.33	43.38	42.87	42.87	-0.82%	4,141
03/30/2026	43.05	43.77	42.28	43.23	+1.99%	8,396
03/27/2026	42.57	42.66	41.72	42.38	-1.25%	7,138
03/26/2026	42.68	43.12	42.68	42.92	-0.51%	3,568
03/25/2026	43.03	43.14	43.00	43.14	+0.07%	3,891
03/24/2026	43.04	43.42	43.04	43.11	-1.78%	6,882
03/23/2026	42.72	43.90	42.71	43.89	+5.00%	6,696
03/20/2026	43.40	43.40	41.80	41.80	-3.98%	16,403
03/19/2026	40.81	43.53	40.81	43.53	+0.71%	8,275
03/18/2026	42.46	43.33	42.10	43.23	+0.55%	20,152
03/17/2026	43.33	43.33	42.84	42.99	-0.41%	14,789
03/16/2026	42.59	43.17	42.59	43.17	+1.49%	3,554
03/13/2026	43.18	43.36	42.30	42.53	-0.95%	8,731
03/12/2026	42.34	43.86	42.34	42.94	+0.84%	5,855
03/11/2026	42.79	43.95	42.58	42.58	-1.69%	5,824
03/10/2026	42.85	45.56	42.85	43.31	+1.46%	7,484
03/09/2026	43.05	43.15	41.68	42.69	-1.06%	5,413
03/06/2026	42.66	43.48	42.10	43.15	+0.11%	8,768
03/05/2026	44.12	44.12	43.10	43.10	-3.76%	4,854
03/04/2026	44.11	45.34	44.11	44.78	0.00%	5,279
03/03/2026	43.67	44.78	43.67	44.78	+0.71%	5,200
03/02/2026	43.44	44.74	43.44	44.46	+2.37%	7,283
02/27/2026	44.55	44.55	43.30	43.43	-3.63%	8,430
02/26/2026	45.74	45.74	45.06	45.07	-1.47%	4,279
02/25/2026	45.32	45.81	45.32	45.74	+0.41%	3,703
02/24/2026	45.47	45.80	45.47	45.55	+1.57%	2,972
02/23/2026	44.66	45.27	44.54	44.85	-0.37%	8,578
02/20/2026	44.78	45.33	44.57	45.02	+0.53%	5,306
02/19/2026	44.83	45.14	44.57	44.78	+0.22%	5,439
02/18/2026	45.82	45.82	44.57	44.68	-2.13%	6,601
02/17/2026	46.15	46.23	45.26	45.65	-0.73%	4,724
02/13/2026	44.26	46.26	44.26	45.99	+1.66%	5,697
02/13/2026	$0.43 Dividend
02/12/2026	44.87	45.36	44.87	45.24	-0.86%	3,996
02/11/2026	45.74	45.74	45.55	45.63	-0.39%	3,836
02/10/2026	46.61	46.63	45.81	45.81	-1.68%	5,897
02/09/2026	46.75	47.05	46.41	46.59	+0.34%	5,569
02/06/2026	47.60	47.60	46.43	46.43	-1.44%	11,945
02/05/2026	42.69	47.78	42.69	47.11	+1.39%	5,225
02/04/2026	47.09	47.43	46.26	46.46	+0.04%	5,871
02/03/2026	45.63	46.44	45.02	46.44	+1.78%	9,405
02/02/2026	43.76	45.63	43.76	45.63	+4.03%	12,106
01/30/2026	42.80	44.16	42.56	43.86	+1.09%	9,436
01/29/2026	41.52	43.39	41.21	43.39	+3.49%	5,763
01/28/2026	42.86	42.86	41.21	41.93	-2.17%	10,848
01/28/2026	$1.37 Earnings
01/27/2026	43.29	43.29	42.76	42.86	-0.93%	3,404
01/26/2026	43.27	43.27	42.42	43.26	-0.02%	6,976
01/23/2026	44.14	44.14	43.18	43.27	-2.73%	3,441
01/22/2026	44.61	44.95	44.33	44.49	-1.37%	4,719
01/21/2026	43.18	45.11	43.18	45.11	+5.39%	7,968
01/20/2026	42.28	43.32	42.20	42.80	-0.86%	6,698
01/16/2026	42.94	43.42	42.94	43.18	+0.09%	6,211
01/15/2026	41.87	43.58	41.87	43.14	+2.26%	10,959