S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

FIFTH DIST (FDSB)

NASDAQ

$17.82+$0.21 (+1.16%)

Price as of Aug 03, 2026 10:18 AM EDT

$92.7M
Market Cap
34.43%
1-Year Change
Banks - Regional
Industry

1 Month
+8.50%

Low Price$16.54

High Price$17.88
3 Months
+16.47%

Low Price$14.95

High Price$17.88
1 Year
+34.43%

Low Price$13.01

High Price$17.88

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	17.37	17.73	17.37	17.61	+0.06%	6,874
07/30/2026	17.52	17.61	17.52	17.60	-0.23%	2,566
07/29/2026	17.69	17.76	17.52	17.64	-0.62%	3,592
07/28/2026	17.75	17.75	17.50	17.75	+0.85%	936
07/27/2026	17.36	17.68	17.36	17.60	+2.09%	760
07/24/2026	17.47	17.47	17.00	17.24	+0.35%	24,849
07/23/2026	17.10	17.45	17.05	17.18	+1.06%	3,222
07/22/2026	17.30	17.63	17.00	17.00	-2.30%	13,891
07/21/2026	17.66	17.90	17.40	17.40	-2.49%	10,151
07/20/2026	17.85	17.85	17.72	17.85	+0.20%	1,010
07/17/2026	17.70	18.00	17.55	17.81	-0.36%	13,688
07/16/2026	17.93	17.93	17.87	17.88	+0.70%	4,589
07/15/2026	17.73	17.94	17.70	17.75	+0.57%	6,307
07/14/2026	17.57	17.72	17.45	17.65	+1.15%	7,981
07/13/2026	17.33	17.75	17.33	17.45	+0.75%	6,163
07/10/2026	17.45	17.94	17.00	17.32	+1.88%	8,490
07/09/2026	17.45	17.78	16.53	17.00	+0.59%	4,380
07/08/2026	16.62	17.26	16.51	16.90	+2.05%	1,937
07/07/2026	16.55	16.59	16.32	16.56	+0.12%	10,439
07/06/2026	16.64	16.64	16.54	16.54	-0.48%	2,014
07/02/2026	16.38	16.62	16.38	16.62	+2.03%	7,018
07/01/2026	16.23	16.32	16.23	16.29	+0.37%	703
06/30/2026	16.27	16.29	16.23	16.23	+0.25%	902
06/29/2026	16.11	16.24	16.11	16.19	+0.31%	3,662
06/26/2026	15.95	16.18	15.95	16.14	+0.47%	5,210
06/25/2026	15.76	16.07	15.75	16.07	+1.20%	8,073
06/24/2026	16.17	16.17	15.88	15.88	-0.41%	7,848
06/23/2026	15.80	15.94	15.80	15.94	+0.25%	894
06/22/2026	16.06	16.06	15.90	15.90	-0.56%	7,498
06/18/2026	16.06	16.11	15.92	15.99	+0.57%	6,441
06/17/2026	16.07	16.13	15.90	15.90	-0.62%	7,415
06/16/2026	15.75	16.10	15.70	16.00	+1.75%	11,092
06/15/2026	15.81	15.81	15.66	15.73	+0.48%	14,178
06/12/2026	15.56	15.70	15.52	15.65	+0.84%	19,218
06/11/2026	15.49	15.68	15.38	15.52	0.00%	5,210
06/10/2026	15.57	15.76	15.41	15.52	+0.19%	23,973
06/09/2026	15.25	15.57	15.25	15.49	+1.57%	52,929
06/08/2026	15.25	15.25	15.19	15.25	+1.19%	126,242
06/05/2026	15.08	15.18	15.07	15.07	-0.07%	10,556
06/04/2026	15.08	15.10	15.06	15.08	+0.07%	31,603
06/03/2026	15.10	15.10	15.07	15.07	-0.59%	1,315
06/02/2026	15.07	15.17	15.06	15.16	-0.13%	8,267
06/01/2026	15.11	15.18	15.06	15.18	+0.46%	1,778
05/29/2026	15.11	15.17	15.11	15.11	0.00%	6,291
05/28/2026	15.18	15.18	15.11	15.11	-0.33%	3,080
05/27/2026	15.08	15.16	15.08	15.16	+0.60%	1,479
05/26/2026	15.21	15.21	15.07	15.07	-0.40%	15,083
05/22/2026	15.21	15.21	15.10	15.13	-0.20%	1,942
05/21/2026	15.14	15.16	15.02	15.16	+0.53%	2,381
05/20/2026	14.95	15.10	14.95	15.08	+0.68%	14,218
05/19/2026	15.00	15.12	14.96	14.98	+0.02%	7,008
05/18/2026	14.96	15.00	14.95	14.98	+0.17%	7,685
05/15/2026	15.01	15.03	14.95	14.95	-0.99%	8,723
05/14/2026	15.17	15.17	15.10	15.10	-0.13%	10,054
05/13/2026	15.10	15.15	15.09	15.12	+0.13%	5,610
05/12/2026	15.10	15.16	15.10	15.10	0.00%	2,995
05/12/2026	$0.08 Earnings
05/11/2026	15.11	15.18	15.10	15.10	-0.36%	9,487
05/08/2026	15.18	15.20	15.10	15.16	-0.36%	20,445
05/07/2026	15.10	15.21	15.10	15.21	+0.40%	3,627
05/06/2026	15.18	15.19	15.12	15.15	0.00%	5,119
05/05/2026	15.13	15.18	15.13	15.15	+0.20%	6,204
05/04/2026	15.14	15.18	15.12	15.12	-0.23%	1,421
05/01/2026	15.13	15.17	15.12	15.16	+0.23%	3,135
04/30/2026	15.12	15.18	15.12	15.12	+0.47%	1,929
04/29/2026	15.13	15.21	15.05	15.05	-0.66%	4,111
04/28/2026	15.04	15.15	15.04	15.15	+0.33%	2,105
04/27/2026	15.14	15.21	15.10	15.10	0.00%	5,386
04/24/2026	15.15	15.15	15.03	15.10	-0.33%	10,239
04/23/2026	15.11	15.19	15.05	15.15	+0.75%	6,627
04/22/2026	15.03	15.06	15.03	15.04	+0.05%	4,313
04/21/2026	15.03	15.10	14.96	15.03	0.00%	19,051
04/20/2026	15.10	15.11	15.00	15.03	+0.74%	6,699
04/17/2026	15.03	15.03	14.92	14.92	-0.73%	6,383
04/16/2026	15.00	15.03	14.90	15.03	+0.20%	4,987
04/15/2026	14.77	15.00	14.77	15.00	+1.35%	11,217
04/14/2026	14.79	15.00	14.77	14.80	0.00%	9,573
04/13/2026	14.97	15.03	14.79	14.80	-0.34%	6,820
04/10/2026	14.76	14.85	14.76	14.85	+0.81%	426
04/09/2026	14.90	14.96	14.73	14.73	-0.27%	9,159
04/08/2026	14.74	14.90	14.74	14.77	+0.75%	3,473
04/07/2026	14.80	14.80	14.66	14.66	-0.95%	5,425
04/06/2026	14.80	14.80	14.80	14.80	+0.07%	551
04/02/2026	14.84	14.90	14.67	14.79	-0.27%	8,282
04/01/2026	14.82	14.83	14.70	14.83	+0.07%	5,776
03/31/2026	14.80	14.88	14.80	14.82	+0.34%	3,300
03/30/2026	14.71	14.85	14.71	14.77	-0.67%	8,720
03/27/2026	14.87	14.89	14.83	14.87	+0.51%	3,141
03/26/2026	14.72	14.85	14.67	14.80	+0.27%	5,679
03/25/2026	14.67	14.76	14.60	14.76	+1.20%	12,365
03/24/2026	14.72	14.72	14.58	14.58	-0.88%	1,515
03/24/2026	$0.11 Earnings
03/23/2026	14.73	14.73	14.52	14.71	+0.68%	3,224
03/20/2026	14.66	14.72	14.56	14.61	-0.51%	12,818
03/19/2026	14.80	14.80	14.66	14.69	-0.31%	5,970
03/18/2026	14.80	14.80	14.70	14.73	-0.47%	7,265
03/17/2026	14.80	14.80	14.80	14.80	+0.20%	1,057
03/16/2026	14.73	14.86	14.73	14.77	0.00%	917
03/13/2026	14.86	14.86	14.77	14.77	-0.61%	2,141
03/12/2026	14.80	14.88	14.80	14.86	+0.41%	4,139