S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

FIDELITY D & D B (FDBC)

NASDAQ

$53.00-$0.94 (-1.74%)

Price as of Aug 03, 2026 7:34 PM EDT

$304.7M
Market Cap
39.52%
1-Year Change
Banks - Regional
Industry

1 Month
+2.14%

Low Price$50.26

High Price$53.94
3 Months
+18.62%

Low Price$44.28

High Price$53.94
1 Year
+39.52%

Low Price$38.31

High Price$53.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	53.16	53.95	52.94	53.94	+2.55%	7,892
07/31/2026	52.85	53.19	51.60	52.60	+0.27%	17,122
07/30/2026	53.19	53.19	52.39	52.46	-1.09%	8,292
07/29/2026	53.75	53.75	52.72	53.04	-0.02%	5,871
07/28/2026	52.80	53.05	51.74	53.05	+2.89%	4,408
07/27/2026	50.78	52.64	50.78	51.56	+0.02%	4,185
07/24/2026	51.18	52.32	51.01	51.55	+1.66%	5,450
07/23/2026	51.59	51.59	49.37	50.71	-1.25%	6,682
07/22/2026	50.33	51.35	49.75	51.35	-0.08%	11,868
07/22/2026	$1.33 Earnings
07/21/2026	50.82	51.39	50.52	51.39	+0.43%	6,992
07/20/2026	52.42	52.47	51.00	51.17	-2.48%	10,577
07/17/2026	52.61	52.61	51.00	52.47	-0.46%	8,265
07/16/2026	53.30	53.50	52.52	52.71	+3.21%	7,140
07/15/2026	51.68	52.25	50.90	51.07	+0.14%	7,619
07/14/2026	50.62	51.78	50.62	51.00	-0.41%	4,199
07/13/2026	50.80	52.17	50.80	51.21	+1.51%	4,594
07/10/2026	50.65	51.10	50.45	50.45	-0.79%	3,486
07/09/2026	50.40	50.85	50.35	50.85	+1.17%	3,425
07/08/2026	51.55	51.55	50.26	50.26	-2.54%	9,904
07/07/2026	51.98	51.98	51.09	51.57	+0.08%	3,729
07/06/2026	53.09	53.09	51.35	51.53	-2.42%	15,521
07/02/2026	53.21	53.51	52.75	52.81	-1.01%	8,519
07/01/2026	51.72	53.43	51.72	53.35	+3.75%	14,407
06/30/2026	50.98	51.69	50.98	51.42	+0.04%	9,538
06/29/2026	51.87	52.50	51.13	51.40	-1.15%	11,667
06/26/2026	50.52	52.00	50.41	52.00	+2.69%	76,294
06/25/2026	50.62	51.00	50.44	50.64	-0.16%	5,362
06/24/2026	50.64	51.63	50.50	50.72	-0.18%	14,807
06/23/2026	47.23	50.81	47.23	50.81	+4.55%	17,648
06/22/2026	48.93	49.52	48.29	48.60	-2.15%	10,401
06/18/2026	48.71	49.78	48.50	49.67	+4.15%	19,295
06/17/2026	49.25	49.25	47.69	47.69	-2.61%	10,127
06/16/2026	49.93	50.50	48.69	48.97	-1.55%	15,221
06/15/2026	49.38	49.74	49.38	49.74	-0.42%	5,737
06/12/2026	50.75	50.97	49.79	49.95	-0.51%	16,903
06/11/2026	50.61	51.26	49.02	50.21	-0.74%	27,045
06/10/2026	50.73	50.73	45.50	50.58	+0.38%	9,124
06/09/2026	48.99	50.39	48.18	50.39	+3.68%	11,439
06/08/2026	47.51	48.86	47.51	48.60	+2.21%	8,973
06/05/2026	46.58	47.78	45.69	47.55	+1.21%	14,176
06/04/2026	46.50	47.01	46.50	46.98	+2.98%	5,186
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