Fidelity D & D Bancorp Inc. Common Stockのデータ

Fidelity D & D Bancorp Inc. Common Stockの基本情報

名前 Fidelity D & D Bancorp Inc. Common Stock
ティッカー FDBC
国 United States
上場年 nan
セクター Finance

Fidelity D & D Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.01 52.0 53.01 52.0 1800.0 52.0
2021-02-12 56.25 54.25 55.87 54.25 1800.0 53.95
2021-02-11 56.19 53.88 53.88 55.5 3700.0 55.19
2021-02-10 57.43 55.0 55.0 56.09 4300.0 55.78
2021-02-09 54.43 51.7 51.7 53.89 1900.0 53.59
2021-02-08 51.89 50.0 50.19 51.89 11600.0 51.6
2021-02-05 50.19 50.19 50.19 50.19 1400.0 49.91
2021-02-04 51.0 50.01 51.0 50.5 3900.0 50.22
2021-02-03 50.17 49.0 49.19 50.16 4400.0 49.88
2021-02-02 51.95 49.0 49.56 49.7 11900.0 49.43
2021-02-01 50.47 48.03 49.95 48.66 5900.0 48.39
2021-01-29 50.0 47.0 49.5 49.21 4100.0 48.94
2021-01-28 52.01 49.3 52.01 49.4 5700.0 49.13
2021-01-27 54.06 52.4 54.0 52.4 7000.0 52.11
2021-01-26 55.59 54.3 55.59 54.3 2400.0 54.0
2021-01-25 55.89 55.0 55.37 55.89 1800.0 55.58
2021-01-22 56.79 54.01 54.01 56.79 6200.0 56.48
2021-01-21 56.23 55.0 55.35 55.0 2000.0 54.7
2021-01-20 62.05 56.7 62.05 56.7 2900.0 56.39
2021-01-19 64.36 59.28 61.32 59.28 5500.0 58.95
2021-01-15 63.88 61.81 61.81 62.0 3200.0 61.66
2021-01-14 64.71 63.22 64.71 63.22 2500.0 62.87
2021-01-13 65.53 65.53 65.53 65.53 2000.0 65.17
2021-01-12 68.0 65.0 65.1 68.0 8200.0 67.62
2021-01-11 66.7 64.61 66.31 66.4 2400.0 66.03
2021-01-08 66.74 65.56 66.74 65.87 1600.0 65.51
2021-01-07 66.83 65.63 65.83 66.5 2900.0 66.13
2021-01-06 65.23 62.08 62.08 63.47 6900.0 63.12
2021-01-05 62.11 60.63 62.11 60.63 4600.0 60.29
2021-01-04 64.7 61.27 64.7 61.27 6900.0 60.93
2020-12-31 64.36 64.36 64.36 64.36 2800.0 64.0
2020-12-30 65.74 63.75 64.25 65.74 3300.0 65.38
2020-12-29 64.64 64.64 64.64 64.64 1600.0 64.28
2020-12-28 64.72 63.13 63.3 63.15 3800.0 62.8
2020-12-24 66.75 64.31 66.75 64.31 2000.0 63.95
2020-12-23 67.67 67.05 67.45 67.25 2300.0 66.88
2020-12-22 68.6 67.54 68.6 67.54 1400.0 67.17
2020-12-21 68.02 66.55 66.55 67.9 6900.0 67.52
2020-12-18 70.97 67.75 68.95 67.75 34400.0 67.38
2020-12-17 68.5 67.0 67.49 68.5 2600.0 68.12
2020-12-16 68.5 66.0 66.5 66.32 18500.0 65.95
2020-12-15 66.43 60.0 62.0 65.09 7700.0 64.73
2020-12-14 63.5 62.19 63.5 62.19 5300.0 61.85
2020-12-11 63.32 61.64 61.64 62.7 1900.0 62.35
2020-12-10 63.39 62.64 63.39 63.0 4500.0 62.65
2020-12-09 64.99 61.79 64.99 61.93 8600.0 61.59
2020-12-08 64.93 60.0 60.0 64.93 4100.0 64.57
2020-12-07 58.8 58.04 58.8 58.04 1800.0 57.72
2020-12-04 58.83 58.27 58.83 58.27 1400.0 57.95
2020-12-03 58.49 57.47 57.69 58.16 1100.0 57.84
2020-12-02 58.35 57.17 57.62 57.17 3600.0 56.85
2020-12-01 58.51 57.82 57.82 58.51 4500.0 58.19
2020-11-30 59.43 58.33 59.43 58.33 5100.0 58.01
2020-11-27 60.63 60.3 60.63 60.3 2500.0 59.97
2020-11-25 61.75 58.62 61.75 59.77 4000.0 59.44
2020-11-24 62.2 60.18 60.9 62.2 4800.0 61.86
2020-11-23 60.18 58.2 58.2 60.18 3500.0 59.85
2020-11-20 58.53 57.74 58.53 58.16 3100.0 57.84
2020-11-19 59.72 58.44 59.07 59.49 3600.0 59.16
2020-11-18 60.0 59.09 59.1 59.75 3600.0 59.12
2020-11-17 61.0 59.05 59.5 59.99 5400.0 59.36
2020-11-16 60.5 57.85 60.5 59.52 7700.0 58.89
2020-11-13 59.52 58.3 59.1 58.6 2200.0 57.98
2020-11-12 59.0 56.25 56.25 57.45 3000.0 56.85
2020-11-11 59.76 54.47 59.5 59.76 6200.0 59.13
2020-11-10 62.24 56.0 56.77 59.95 9000.0 59.32
2020-11-09 58.02 49.28 49.28 55.54 10000.0 54.96
2020-11-06 48.71 48.71 48.71 48.71 1700.0 48.2
2020-11-05 52.19 49.02 51.11 50.09 6800.0 49.56
2020-11-04 52.98 49.75 50.02 52.98 3600.0 52.42
2020-11-03 51.5 48.52 48.52 51.5 4900.0 50.96
2020-11-02 48.26 48.26 48.26 48.26 2000.0 47.75
2020-10-30 48.0 47.66 47.83 47.66 3000.0 47.16
2020-10-29 48.33 46.44 46.6 48.33 6600.0 47.82
2020-10-28 47.22 46.18 47.22 47.2 4700.0 46.7
2020-10-27 47.66 46.02 47.27 47.31 5900.0 46.81
2020-10-26 49.36 46.62 48.05 47.36 2800.0 46.86
2020-10-23 49.7 47.61 49.7 48.68 3700.0 48.17
2020-10-22 48.85 48.19 48.19 48.37 2500.0 47.86
2020-10-21 48.45 46.58 48.22 48.18 3100.0 47.67
2020-10-20 48.2 45.96 47.5 47.24 8300.0 46.74
2020-10-19 51.0 45.0 48.96 47.85 2400.0 47.35
2020-10-16 50.0 47.16 48.58 48.8 8900.0 48.29
2020-10-15 49.46 47.68 48.7 49.46 2100.0 48.94
2020-10-14 49.2 47.5 47.5 48.71 2800.0 48.2
2020-10-13 49.13 47.54 47.93 47.54 3100.0 47.04
2020-10-12 48.99 46.75 48.0 48.99 2900.0 48.47
2020-10-09 48.85 45.51 47.3 48.0 3100.0 47.49
2020-10-08 47.81 46.71 47.76 47.3 2300.0 46.8
2020-10-07 48.84 46.61 47.5 48.84 3900.0 48.33
2020-10-06 48.68 46.28 48.68 46.65 1900.0 46.16
2020-10-05 47.71 46.65 47.39 46.65 2300.0 46.16
2020-10-02 48.11 46.57 46.57 46.71 4300.0 46.22
2020-10-01 49.44 47.13 48.1 48.53 5400.0 48.02
2020-09-30 49.0 47.7 48.3 48.71 1800.0 48.2
2020-09-29 52.83 45.87 52.83 48.89 3600.0 48.38
2020-09-28 48.62 47.2 47.75 47.81 6000.0 47.31
2020-09-25 47.75 47.5 47.5 47.75 1700.0 47.25
2020-09-24 47.53 47.09 47.53 47.09 2300.0 46.59
2020-09-23 50.29 48.5 50.29 49.38 4900.0 48.86
2020-09-22 50.02 48.02 48.02 49.95 12200.0 49.42
2020-09-21 49.25 46.34 49.25 47.62 8200.0 47.12
2020-09-18 50.77 47.72 48.79 50.77 18300.0 50.24
2020-09-17 47.91 46.5 46.79 47.91 1800.0 47.41
2020-09-16 47.3 47.3 47.3 47.3 2800.0 46.8
2020-09-15 46.55 46.26 46.5 46.26 1300.0 45.77
2020-09-14 46.5 46.25 46.25 46.5 3900.0 46.01
2020-09-11 46.97 45.87 46.97 46.12 2800.0 45.63
2020-09-10 47.5 45.78 47.5 46.06 3200.0 45.58
2020-09-09 46.81 46.02 46.53 46.02 2900.0 45.54
2020-09-08 46.62 45.55 45.88 45.61 2800.0 45.13
2020-09-04 47.44 45.68 46.46 47.44 6300.0 46.94
2020-09-03 46.47 45.01 45.01 46.47 5400.0 45.98
2020-09-02 46.3 45.0 45.0 46.3 6300.0 45.81
2020-09-01 46.3 45.52 45.52 46.3 2700.0 45.81
2020-08-31 46.98 45.22 46.98 45.22 4900.0 44.74
2020-08-28 47.79 46.74 46.74 47.79 1300.0 47.29
2020-08-27 47.5 45.55 47.3 45.55 2400.0 45.07
2020-08-26 46.69 45.0 45.0 45.33 2900.0 44.85
2020-08-25 47.0 46.26 47.0 46.49 2400.0 46.0
2020-08-24 45.99 44.8 45.75 45.22 4900.0 44.74
2020-08-21 45.31 45.0 45.31 45.22 3500.0 44.74
2020-08-20 46.21 45.0 45.0 45.99 2100.0 45.51
2020-08-19 48.15 45.87 46.05 45.87 3800.0 45.39
2020-08-18 47.49 45.57 47.48 45.67 2900.0 44.91
2020-08-17 48.7 48.24 48.24 48.39 2200.0 47.59
2020-08-14 49.34 47.8 49.2 48.26 2800.0 47.46
2020-08-13 50.09 45.8 47.0 49.35 8000.0 48.53
2020-08-12 48.65 47.0 48.63 47.64 7600.0 46.85
2020-08-11 48.38 45.23 46.42 45.61 5800.0 44.85
2020-08-10 46.94 45.71 46.47 46.22 5300.0 45.45
2020-08-07 48.0 45.99 46.56 47.98 3200.0 47.18
2020-08-06 49.01 44.69 47.13 49.0 6500.0 48.19
2020-08-05 47.98 43.0 46.0 47.98 8000.0 47.18
2020-08-04 46.11 46.11 46.11 46.11 1100.0 45.35
2020-08-03 48.84 45.51 48.84 46.88 2300.0 46.1
2020-07-31 51.27 45.66 49.86 45.66 6200.0 44.9
2020-07-30 50.15 47.09 50.15 48.53 10300.0 47.72
2020-07-29 53.38 50.61 50.61 51.05 3200.0 50.2
2020-07-28 53.01 50.13 53.01 50.7 3600.0 49.86
2020-07-27 54.0 51.62 51.62 53.5 11000.0 52.61
2020-07-24 52.13 51.92 52.0 51.92 1300.0 51.06
2020-07-23 51.28 50.91 50.91 51.28 900.0 50.43
2020-07-22 51.18 50.73 51.01 51.18 2900.0 50.33
2020-07-21 51.76 51.15 51.7 51.6 3100.0 50.74
2020-07-20 51.0 49.9 49.9 50.75 5900.0 49.91
2020-07-17 51.9 48.72 48.8 49.69 16100.0 48.87
2020-07-16 49.78 48.12 48.12 49.39 6400.0 48.57
2020-07-15 50.0 47.0 47.08 48.32 8500.0 47.52
2020-07-14 47.6 44.96 46.37 46.85 15000.0 46.07
2020-07-13 47.53 45.41 46.77 45.84 5600.0 45.08
2020-07-10 46.97 43.06 44.83 46.97 11900.0 46.19
2020-07-09 47.19 42.47 47.19 45.03 7100.0 44.28
2020-07-08 46.82 46.37 46.37 46.82 3500.0 46.04
2020-07-07 47.57 46.22 47.57 46.61 5000.0 45.84
2020-07-06 48.44 47.27 47.27 48.3 4200.0 47.5
2020-07-02 48.66 46.52 48.66 47.65 5800.0 46.86
2020-07-01 48.98 46.38 46.38 48.75 7100.0 47.94
2020-06-30 49.17 46.73 46.86 48.09 12100.0 47.29
2020-06-29 47.92 45.5 47.0 47.92 11100.0 47.13
2020-06-26 49.97 43.42 48.6 47.27 167500.0 46.49
2020-06-25 50.0 48.24 50.0 49.5 16700.0 48.68
2020-06-24 49.9 48.57 48.92 49.24 16500.0 48.42
2020-06-23 50.0 48.59 48.59 49.91 23800.0 49.08
2020-06-22 49.5 45.8 47.46 49.4 17900.0 48.58
2020-06-19 49.75 46.73 48.22 46.73 50500.0 45.95
2020-06-18 47.98 44.91 45.66 47.8 28000.0 47.01
2020-06-17 46.42 44.54 45.0 46.06 20100.0 45.3
2020-06-16 45.0 41.69 42.5 44.78 21200.0 44.04
2020-06-15 42.5 36.61 38.07 42.12 24100.0 41.42
2020-06-12 39.0 37.57 37.57 38.47 8500.0 37.83
2020-06-11 38.85 34.96 34.96 35.64 16800.0 35.05
2020-06-10 39.0 36.5 38.91 36.73 7900.0 36.12
2020-06-09 39.05 38.34 38.34 38.48 5500.0 37.84
2020-06-08 39.29 38.19 39.09 38.19 8100.0 37.56
2020-06-05 39.82 36.75 37.12 38.81 11700.0 38.17
2020-06-04 37.66 36.2 37.1 37.0 4500.0 36.39
2020-06-03 37.1 36.99 37.03 37.1 3600.0 36.48
2020-06-02 37.38 36.23 37.17 36.23 3800.0 35.63
2020-06-01 37.36 35.99 37.31 35.99 9900.0 35.39
2020-05-29 37.99 36.5 36.71 37.99 5100.0 37.36
2020-05-28 38.35 37.36 37.4 37.36 2500.0 36.74
2020-05-27 40.2 37.4 38.4 37.4 9800.0 36.78
2020-05-26 39.0 36.55 37.56 38.4 6000.0 37.76
2020-05-22 36.17 35.71 35.71 36.15 1700.0 35.55
2020-05-21 36.44 35.0 35.0 35.81 4300.0 35.22
2020-05-20 36.59 34.5 34.77 36.25 7300.0 35.65
2020-05-19 36.5 34.25 36.02 34.25 4900.0 33.68
2020-05-18 38.36 34.52 38.36 36.97 8100.0 36.08
2020-05-15 36.04 31.86 32.4 36.04 8700.0 35.17
2020-05-14 32.5 31.5 32.0 32.01 5700.0 31.24
2020-05-13 32.9 30.5 32.9 32.5 11100.0 31.72
2020-05-12 35.25 32.0 35.25 32.01 3200.0 31.24
2020-05-11 37.1 36.0 36.6 36.0 4700.0 35.13
2020-05-08 37.27 36.4 36.76 36.5 3300.0 35.62
2020-05-07 37.21 36.12 36.28 36.48 6000.0 35.6
2020-05-06 36.22 35.26 35.97 35.61 9400.0 34.75
2020-05-05 36.71 35.05 36.37 35.23 9000.0 34.38
2020-05-04 37.76 34.25 35.53 37.2 6400.0 36.31
2020-05-01 37.23 33.51 37.23 34.02 5800.0 33.2
2020-04-30 38.95 38.5 38.5 38.58 3700.0 37.65
2020-04-29 41.8 39.5 39.75 39.94 10200.0 38.98
2020-04-28 39.65 38.78 39.44 38.78 2300.0 37.85
2020-04-27 40.7 38.9 39.0 38.9 6800.0 37.96
2020-04-24 38.68 38.5 38.68 38.68 2500.0 37.75
2020-04-23 39.8 37.3 39.5 38.19 5900.0 37.27
2020-04-22 40.5 38.66 40.12 39.4 8000.0 38.45
2020-04-21 40.07 39.0 39.89 39.0 3500.0 38.06
2020-04-20 39.19 38.27 38.69 38.27 2100.0 37.35
2020-04-17 39.94 38.41 38.9 39.0 7100.0 38.06
2020-04-16 39.25 37.02 38.0 38.3 6600.0 37.38
2020-04-15 40.0 38.0 40.0 38.0 7800.0 37.09
2020-04-14 42.4 42.07 42.4 42.07 2800.0 41.06
2020-04-13 43.24 43.24 43.24 43.24 1600.0 42.2
2020-04-09 46.3 44.07 45.5 45.7 6200.0 44.6
2020-04-08 46.66 44.44 46.0 46.66 3000.0 45.54
2020-04-07 50.62 43.33 50.62 44.99 4900.0 43.91
2020-04-06 46.85 40.78 43.34 46.85 7000.0 45.72
2020-04-03 45.25 43.26 44.45 43.26 3000.0 42.22
2020-04-02 46.7 42.15 42.15 45.17 5700.0 44.08
2020-04-01 50.98 44.21 50.98 44.21 3900.0 43.15
2020-03-31 51.02 48.2 49.23 51.02 3400.0 49.79
2020-03-30 51.95 46.05 46.05 51.95 2600.0 50.7
2020-03-27 51.51 46.05 51.43 46.05 2100.0 44.94
2020-03-26 54.0 49.1 49.98 54.0 4900.0 52.7
2020-03-25 51.0 43.0 49.12 51.0 3000.0 49.77
2020-03-24 49.99 48.6 48.6 49.37 3100.0 48.18
2020-03-23 42.9 37.03 42.9 40.0 10100.0 39.04
2020-03-20 50.16 41.25 50.16 46.99 13400.0 45.86
2020-03-19 53.29 47.0 47.0 53.29 4700.0 52.01
2020-03-18 45.15 45.15 45.15 45.15 2900.0 44.06
2020-03-17 51.9 42.5 45.29 51.9 8900.0 50.65
2020-03-16 45.09 41.0 42.64 42.23 3900.0 41.21
2020-03-13 49.74 44.97 49.74 46.8 4900.0 45.68
2020-03-12 51.5 40.3 40.3 47.05 12700.0 45.92
2020-03-11 50.0 48.5 48.5 48.5 3600.0 47.33
2020-03-10 52.7 49.0 52.7 51.14 4300.0 49.91
2020-03-09 54.0 45.63 51.0 47.91 5500.0 46.76
2020-03-06 53.0 51.21 52.0 51.21 1200.0 49.98
2020-03-05 54.0 51.99 53.0 51.99 4300.0 50.74
2020-03-04 54.8 53.25 54.2 54.8 2600.0 53.48
2020-03-03 53.67 51.0 53.5 51.95 3000.0 50.7
2020-03-02 54.9 50.0 50.0 53.58 7400.0 52.29
2020-02-28 51.0 47.62 50.15 49.3 7000.0 48.11
2020-02-27 51.66 51.66 51.66 51.66 1500.0 50.42
2020-02-26 55.5 54.55 54.55 55.5 1500.0 54.17
2020-02-25 55.8 55.8 55.8 55.8 1000.0 54.46
2020-02-24 57.9 56.25 56.25 57.9 2200.0 56.51
2020-02-21 58.1 56.52 58.1 57.08 2600.0 55.71
2020-02-20 56.7 56.7 56.7 56.7 600.0 55.34
2020-02-19 58.88 51.86 51.86 57.19 1700.0 55.82
2020-02-18 58.97 58.97 58.97 58.97 0.0 57.55