Fidelity D & D Bancorp Inc (NQ: FDBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	36.64	36.73	36.50	36.64	2,667	-0.79(-2.11%)
May 30, 2023	37.61	37.61	37.38	37.43	2,340	-0.86(-2.25%)
May 26, 2023	36.89	38.54	36.89	38.29	4,647	+1.44(+3.92%)
May 25, 2023	37.40	37.40	34.42	36.85	6,155	-0.89(-2.36%)
May 24, 2023	38.14	38.14	37.11	37.74	3,886	+0.06(+0.15%)
May 23, 2023	38.20	39.00	37.68	37.68	4,327	-0.42(-1.09%)
May 22, 2023	38.46	39.57	37.54	38.10	16,792	-0.15(-0.39%)
May 19, 2023	39.14	40.03	37.86	38.25	4,673	-0.69(-1.78%)
May 18, 2023	39.46	39.59	38.68	38.94	10,259	-0.83(-2.10%)
May 17, 2023	38.32	39.78	38.06	39.78	11,513	+1.82(+4.78%)
May 16, 2023	37.46	38.14	37.46	37.96	2,423	+0.31(+0.82%)
May 15, 2023	37.45	38.06	37.42	37.65	5,408	-0.25(-0.66%)
May 12, 2023	37.88	38.12	36.81	37.90	4,595	-0.02(-0.05%)
May 11, 2023	38.21	38.21	37.92	37.92	2,496	-0.61(-1.60%)
May 10, 2023	39.15	39.18	38.49	38.54	9,135	-1.02(-2.58%)
May 09, 2023	39.80	39.80	39.55	39.55	3,202	-0.58(-1.44%)
May 08, 2023	39.82	40.60	39.08	40.13	5,433	-0.02(-0.05%)
May 05, 2023	39.32	40.15	39.32	40.15	1,735	+1.13(+2.91%)
May 04, 2023	41.18	41.18	39.02	39.02	7,494	-1.92(-4.70%)
May 03, 2023	41.36	41.91	40.51	40.94	10,974	-0.02(-0.05%)
May 02, 2023	41.80	42.09	40.23	40.96	18,272	-0.85(-2.02%)
May 01, 2023	41.32	41.80	41.28	41.80	5,977	+0.20(+0.49%)
Apr 28, 2023	42.38	42.52	40.84	41.60	11,552	+0.65(+1.60%)
Apr 27, 2023	41.32	41.32	40.60	40.95	5,720	+0.08(+0.19%)
Apr 26, 2023	42.28	42.28	40.87	40.87	6,963	-1.26(-2.99%)
Apr 25, 2023	40.92	43.25	40.92	42.13	5,471	-0.17(-0.41%)
Apr 24, 2023	42.16	42.80	41.32	42.30	2,801	-0.22(-0.52%)
Apr 21, 2023	42.61	42.73	42.52	42.52	2,312	-0.09(-0.20%)
Apr 20, 2023	42.44	42.76	42.44	42.61	2,370	+0.01(+0.02%)
Apr 19, 2023	42.85	43.49	42.54	42.60	2,563	-0.24(-0.56%)
Apr 18, 2023	42.79	42.84	42.28	42.84	3,048	+0.05(+0.11%)
Apr 17, 2023	42.76	43.49	42.28	42.79	12,887	-0.05(-0.11%)
Apr 14, 2023	42.70	44.44	42.43	42.84	8,237	+0.14(+0.34%)
Apr 13, 2023	42.34	42.70	41.95	42.70	5,041	+0.22(+0.52%)
Apr 12, 2023	42.29	43.01	42.29	42.48	6,001	-0.01(-0.02%)
Apr 11, 2023	42.57	43.25	42.49	42.49	5,472	-0.69(-1.60%)
Apr 10, 2023	43.40	43.83	40.84	43.18	6,635	-0.15(-0.34%)
Apr 05, 2023				43.33	1,198	-0.19(-0.43%)
Apr 04, 2023	43.87	43.87	43.26	43.51	3,905	-0.69(-1.57%)
Apr 03, 2023	43.75	44.69	43.75	44.21	4,511	+0.33(+0.74%)
Mar 31, 2023	44.21	44.69	43.75	43.88	5,781	-0.33(-0.74%)
Mar 30, 2023	43.97	44.83	43.73	44.21	6,658	-0.73(-1.63%)
Mar 29, 2023	44.94	44.94	44.94	44.94	1,506	-0.16(-0.36%)
Mar 28, 2023	44.55	45.46	44.32	45.10	13,166	+0.37(+0.84%)
Mar 27, 2023	44.06	44.73	43.54	44.73	6,432	+0.33(+0.74%)
Mar 24, 2023	43.25	44.69	43.25	44.40	4,588	-0.15(-0.33%)
Mar 23, 2023	43.90	45.44	43.90	44.55	7,878	+0.00(+0.01%)
Mar 22, 2023	44.93	45.12	44.54	44.54	3,633	-0.51(-1.13%)
Mar 21, 2023	44.47	45.26	44.44	45.05	3,270	+1.17(+2.67%)
Mar 20, 2023	44.54	45.11	43.88	43.88	6,604	-0.76(-1.70%)
Mar 17, 2023	45.23	45.88	43.55	44.64	4,446	-1.01(-2.21%)
Mar 16, 2023	44.10	45.70	44.10	45.65	6,859	+2.40(+5.56%)
Mar 15, 2023	42.76	44.81	41.80	43.25	6,624	+0.60(+1.40%)
Mar 14, 2023	42.21	44.73	42.21	42.65	7,967	+1.31(+3.16%)
Mar 13, 2023	44.06	44.06	41.34	41.34	13,408	-3.47(-7.74%)
Mar 10, 2023	46.44	46.44	44.44	44.81	29,187	-1.37(-2.98%)
Mar 09, 2023	46.03	46.50	45.68	46.19	5,695	-0.36(-0.76%)
Mar 08, 2023	46.53	46.54	45.84	46.54	6,276	+0.39(+0.85%)
Mar 07, 2023	45.89	46.15	45.89	46.15	2,851	+0.02(+0.04%)
Mar 06, 2023	46.68	46.93	45.73	46.13	4,478	-0.55(-1.17%)
Mar 03, 2023	46.90	47.18	46.39	46.68	4,398	-0.63(-1.34%)
Mar 02, 2023	47.65	48.03	47.31	47.31	4,347	-0.58(-1.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.