Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	53.32	54.61	53.32	54.14	2,512	+1.68(+3.20%)
Jul 30, 2018	52.46	52.46	52.46	52.46	846	-1.69(-3.11%)
Jul 27, 2018	56.76	58.95	54.15	54.15	1,744	-2.61(-4.61%)
Jul 26, 2018	55.05	56.76	55.05	56.76	1,520	+0.86(+1.54%)
Jul 25, 2018	56.12	57.54	53.85	55.90	4,552	-0.64(-1.14%)
Jul 24, 2018	57.62	57.62	56.76	56.55	4,113	+4.73(+9.13%)
Jul 23, 2018	51.17	51.82	51.17	51.82	2,246	+0.22(+0.43%)
Jul 20, 2018	51.59	51.59	51.59	51.59	588	+0.30(+0.59%)
Jul 19, 2018	49.10	51.29	49.10	51.29	3,481	+1.88(+3.81%)
Jul 18, 2018	49.61	49.62	49.12	49.41	2,925	-0.21(-0.42%)
Jul 17, 2018	49.62	49.62	48.19	49.62	2,035	-0.01(-0.02%)
Jul 16, 2018	50.10	50.10	49.24	49.62	1,197	-0.92(-1.82%)
Jul 13, 2018	50.92	51.38	50.54	50.54	1,620	-0.65(-1.28%)
Jul 12, 2018	49.71	51.52	49.28	51.20	4,964	+1.15(+2.30%)
Jul 11, 2018	50.05	50.05	50.05	50.05	370	-0.62(-1.22%)
Jul 10, 2018	52.12	52.12	50.52	50.66	3,973	-3.65(-6.71%)
Jul 09, 2018	53.86	55.94	53.86	54.31	6,934	+3.74(+7.40%)
Jul 06, 2018	48.83	53.72	48.83	50.57	6,500	+1.38(+2.82%)
Jul 05, 2018		50.10	48.16	49.19	6,166	-0.56(-1.12%)
Jul 03, 2018		49.74	49.74	49.74	0	-1.07(-2.10%)
Jul 02, 2018	52.89	52.89	49.42	50.81	10,014	-2.50(-4.69%)
Jun 29, 2018	53.82	53.82	52.54	53.31	6,440	-1.51(-2.76%)
Jun 28, 2018	54.60	55.69	52.36	54.83	9,661	-2.36(-4.12%)
Jun 27, 2018	53.37	58.46	53.37	57.18	25,325	+2.14(+3.89%)
Jun 26, 2018	53.76	55.04	52.53	55.04	18,452	+1.26(+2.33%)
Jun 25, 2018	52.85	54.86	50.16	53.79	22,108	-0.15(-0.29%)
Jun 22, 2018		54.53	47.03	53.94	329,283	+4.90(+10.00%)
Jun 21, 2018	51.70	51.70	47.86	49.04	10,622	-1.89(-3.71%)
Jun 20, 2018	52.98	52.98	50.93	50.93	5,390	-2.04(-3.85%)
Jun 19, 2018	51.60	52.98	51.60	52.97	5,394	+0.01(+0.02%)
Jun 18, 2018	52.21	53.06	50.35	52.96	6,037	+0.76(+1.45%)
Jun 15, 2018	51.28	52.20	51.04	52.20	3,914	+1.87(+3.73%)
Jun 14, 2018	50.74	51.38	50.33	50.33	5,413	-1.27(-2.47%)
Jun 13, 2018	51.90	51.90	51.59	51.60	2,790	-0.30(-0.58%)
Jun 12, 2018	51.15	51.90	50.47	51.90	10,549	+1.32(+2.60%)
Jun 11, 2018	51.92	51.92	49.45	50.59	10,568	-1.01(-1.97%)
Jun 08, 2018	49.02	53.02	49.02	51.60	8,839	+2.15(+4.35%)
Jun 07, 2018	50.22	50.30	46.76	49.45	6,774	-1.08(-2.13%)
Jun 06, 2018	45.93	50.53	45.34	50.53	5,241	+5.32(+11.78%)
Jun 04, 2018		45.20	45.20	45.20	59	+1.43(+3.26%)
Jun 01, 2018	43.78	43.78	43.41	43.78	2,485	+0.34(+0.79%)
May 31, 2018	43.43	43.43	43.24	43.43	3,027	+0.21(+0.50%)
May 30, 2018	43.24	43.24	43.04	43.22	1,798	+0.22(+0.50%)
May 25, 2018		43.00	43.00	43.00	48	-0.60(-1.38%)
May 24, 2018	43.13	43.60	43.13	43.60	815	+0.00(+0.00%)
May 23, 2018	43.64	43.64	43.00	43.60	1,187	+0.27(+0.62%)
May 22, 2018	43.72	43.72	43.33	43.33	1,240	+0.28(+0.65%)
May 21, 2018	43.82	43.82	43.05	43.05	746	-0.77(-1.75%)
May 18, 2018	43.09	43.82	43.09	43.82	1,279	+0.79(+1.84%)
May 17, 2018	43.59	43.59	43.03	43.03	517	+0.52(+1.23%)
May 16, 2018	43.39	43.48	42.50	42.50	870	-0.93(-2.15%)
May 15, 2018	43.65	43.65	43.44	43.44	642	-0.21(-0.49%)
May 14, 2018	42.32	43.65	42.25	43.65	1,125	+0.01(+0.02%)
May 11, 2018	42.58	43.64	42.25	43.64	3,138	+1.09(+2.55%)
May 10, 2018	42.37	42.96	42.37	42.55	1,010	+0.30(+0.71%)
May 09, 2018	43.01	43.56	42.25	42.25	2,027	-1.35(-3.10%)
May 08, 2018	42.98	43.61	42.98	43.61	1,069	-0.03(-0.08%)
May 07, 2018	42.25	43.65	42.25	43.64	567	+0.42(+0.97%)
May 04, 2018	43.22	43.22	43.09	43.22	988	+0.00(+0.00%)
May 03, 2018	43.14	43.22	43.14	43.22	1,013	+0.43(+1.00%)
May 02, 2018	42.58	42.79	42.58	42.79	1,055	-0.34(-0.79%)
May 01, 2018	42.58	43.22	42.37	43.14	1,811	+0.57(+1.35%)
Apr 30, 2018	43.22	43.22	41.54	42.56	4,325	-0.66(-1.52%)
Apr 27, 2018	43.22	43.22	42.82	43.22	766	+0.00(+0.00%)
Apr 26, 2018	43.22	43.22	43.20	43.22	694	+0.00(+0.00%)
Apr 25, 2018	43.65	43.65	43.20	43.22	1,522	+0.00(+0.00%)
Apr 24, 2018	41.53	43.22	41.53	43.22	3,320	+0.00(+0.00%)
Apr 23, 2018	42.71	43.22	42.71	43.22	1,344	+0.00(+0.00%)
Apr 20, 2018	43.22	43.22	43.22	43.22	754	+0.00(+0.00%)
Apr 19, 2018	43.17	43.22	41.58	43.22	1,191	+0.00(+0.00%)
Apr 18, 2018	42.37	43.22	41.81	43.22	2,145	+0.00(+0.00%)
Apr 17, 2018	43.18	43.22	43.18	43.22	619	+0.00(+0.00%)
Apr 16, 2018	43.22	43.22	43.22	43.22	1,593	-1.28(-2.88%)
Apr 13, 2018	42.79	44.51	42.79	44.51	2,590	+0.03(+0.06%)
Apr 12, 2018	43.65	44.48	43.65	44.48	2,111	+0.83(+1.90%)
Apr 11, 2018	41.55	43.65	41.55	43.65	1,869	+0.00(+0.00%)
Apr 10, 2018	42.37	43.65	42.37	43.65	1,668	+1.28(+3.03%)
Apr 09, 2018	42.11	42.37	42.11	42.37	1,509	+0.26(+0.61%)
Apr 06, 2018	42.19	42.19	38.21	42.11	1,043	+1.80(+4.46%)
Apr 05, 2018	42.28	42.28	40.23	40.31	1,222	-1.03(-2.48%)
Apr 04, 2018	42.15	42.15	41.34	41.34	1,175	-0.81(-1.93%)
Apr 03, 2018	40.40	42.15	38.64	42.15	1,664	+1.08(+2.63%)
Apr 02, 2018	41.51	41.51	41.07	41.07	1,853	-1.06(-2.52%)
Mar 29, 2018		42.13	42.13	42.13	0	+0.94(+2.29%)
Mar 28, 2018	42.15	42.15	40.40	41.19	2,444	-0.74(-1.78%)
Mar 27, 2018	41.81	41.94	41.81	41.94	2,036	+0.34(+0.82%)
Mar 26, 2018	42.37	42.37	38.17	41.60	6,479	-0.56(-1.32%)
Mar 22, 2018		42.15	42.15	42.15	644	+0.00(+0.00%)
Mar 20, 2018		42.15	42.15	42.15	0	-0.04(-0.10%)
Mar 19, 2018	42.19	42.19	42.19	42.19	1,010	+0.04(+0.10%)
Mar 16, 2018	38.95	42.15	38.95	42.15	296	+0.00(+0.00%)
Mar 15, 2018	42.13	42.15	42.13	42.15	532	+0.13(+0.31%)
Mar 14, 2018	41.67	42.15	41.21	42.02	14,339	+0.09(+0.20%)
Mar 13, 2018	41.94	41.94	41.94	41.94	1,162	+0.26(+0.62%)
Mar 12, 2018	42.19	42.19	41.68	41.68	778	-0.47(-1.12%)
Mar 09, 2018	42.15	42.15	42.15	42.15	905	+0.21(+0.51%)
Mar 08, 2018	42.19	42.19	41.51	41.94	3,012	+0.43(+1.03%)
Mar 07, 2018	42.37	42.37	41.25	41.51	4,345	-0.68(-1.62%)
Mar 06, 2018	42.19	42.19	40.67	42.19	3,155	-0.17(-0.40%)
Mar 05, 2018	42.37	42.37	42.19	42.37	2,059	+0.00(+0.00%)
Mar 02, 2018	42.37	42.37	42.37	42.37	531	+0.00(+0.00%)
Mar 01, 2018	42.37	42.37	42.37	42.37	903	+0.11(+0.26%)
Feb 28, 2018	39.37	42.37	39.37	42.25	1,527	-0.33(-0.76%)
Feb 27, 2018	42.07	42.58	42.07	42.58	796	+0.21(+0.51%)
Feb 26, 2018	42.37	42.37	40.23	42.37	3,887	+0.00(+0.00%)
Feb 23, 2018	41.08	42.37	41.00	42.37	4,694	+0.00(+0.00%)
Feb 22, 2018	42.28	42.37	40.68	42.37	2,210	+2.84(+7.19%)
Feb 21, 2018	41.94	42.58	39.37	39.52	5,246	-2.31(-5.52%)
Feb 20, 2018	39.41	41.83	38.09	41.83	2,742	-0.10(-0.25%)
Feb 15, 2018		41.94	41.94	41.94	0	-0.61(-1.43%)
Feb 13, 2018		42.55	42.55	42.55	17	+0.38(+0.91%)
Feb 12, 2018	42.16	42.16	38.81	42.16	2,467	+0.43(+1.02%)
Feb 09, 2018	42.08	42.08	41.74	41.74	1,937	-0.43(-1.01%)
Feb 08, 2018	42.14	42.16	39.96	42.16	1,203	+0.85(+2.06%)
Feb 07, 2018	42.15	42.15	42.15	41.31	786	-0.85(-2.02%)
Feb 06, 2018	37.95	42.16	37.95	42.16	5,724	+1.28(+3.13%)
Feb 05, 2018		40.88	40.88	40.88	920	+0.00(+0.00%)
Feb 02, 2018	40.88	40.88	40.88	40.88	690	+0.68(+1.69%)
Feb 01, 2018	41.74	41.74	40.20	40.20	618	-1.53(-3.67%)
Jan 31, 2018	41.74	41.74	41.74	41.74	498	+1.70(+4.26%)
Jan 30, 2018	42.59	42.59	40.03	40.03	3,126	-1.58(-3.79%)
Jan 29, 2018	41.61	41.61	41.61	41.61	265	+2.33(+5.94%)
Jan 26, 2018	40.31	41.23	39.27	39.27	2,753	-0.25(-0.62%)
Jan 25, 2018	39.53	39.53	39.52	39.52	563	-3.07(-7.20%)
Jan 23, 2018		42.59	42.59	42.59	124	+4.22(+11.01%)
Jan 22, 2018	41.30	42.59	38.36	38.36	689	-0.27(-0.71%)
Jan 19, 2018	41.63	42.16	38.64	38.64	3,148	-3.31(-7.89%)
Jan 18, 2018	42.59	44.29	41.95	41.95	5,398	-0.39(-0.93%)
Jan 17, 2018	41.52	42.59	41.52	42.34	7,057	+0.69(+1.66%)
Jan 16, 2018	40.88	41.65	42.56	41.65	7,344	-0.91(-2.14%)
Jan 12, 2018		42.56	42.56	42.56	0	-0.03(-0.06%)
Jan 11, 2018	41.73	42.59	41.73	42.59	1,147	+0.86(+2.06%)
Jan 09, 2018		41.73	41.73	41.73	0	+1.70(+4.23%)
Jan 08, 2018	40.80	40.80	40.03	40.03	864	+0.09(+0.24%)
Jan 05, 2018	39.61	39.95	39.61	39.94	869	+1.94(+5.10%)
Jan 04, 2018	37.56	40.03	37.56	38.00	2,579	-0.12(-0.31%)
Jan 03, 2018	38.32	38.62	38.12	38.12	1,084	+0.00(+0.00%)
Jan 02, 2018	38.12	38.12	38.12	38.12	560	+2.94(+8.35%)
Dec 29, 2017		35.18	35.18	35.18	0	-2.64(-6.98%)
Dec 28, 2017	37.82	37.82	37.82	37.82	417	-0.08(-0.20%)
Dec 27, 2017	34.52	37.89	34.52	37.89	927	-0.43(-1.11%)
Dec 26, 2017	36.63	38.32	35.88	38.32	905	+1.70(+4.65%)
Dec 22, 2017	36.62	36.62	36.62	36.62	569	-0.01(-0.02%)
Dec 21, 2017	36.63	36.63	36.63	36.63	253	+0.00(+0.00%)
Dec 20, 2017	36.63	36.63	36.63	36.63	252	+0.97(+2.72%)
Dec 19, 2017	35.65	35.65	35.65	35.65	410	+1.14(+3.31%)
Dec 18, 2017	34.92	34.92	34.51	34.51	300	-2.54(-6.85%)
Dec 14, 2017		37.05	37.05	37.05	151	+2.52(+7.30%)
Dec 13, 2017	37.05	37.05	34.53	34.53	587	-2.73(-7.34%)
Dec 11, 2017		37.26	37.26	37.26	92	+0.53(+1.44%)
Dec 08, 2017	36.73	36.74	36.69	36.74	1,400	+0.21(+0.58%)
Dec 07, 2017	35.99	36.52	35.99	36.52	381	-0.10(-0.28%)
Dec 06, 2017	36.28	36.63	36.28	36.63	1,461	+0.85(+2.38%)
Dec 05, 2017	34.75	37.48	34.75	35.77	2,366	+1.06(+3.07%)
Dec 04, 2017	35.19	35.19	34.71	34.71	18,335	+0.20(+0.59%)
Dec 01, 2017	34.51	34.51	34.51	34.51	422	+0.86(+2.56%)
Nov 22, 2017		33.64	33.64	33.64	62	-3.83(-10.23%)
Nov 21, 2017	37.48	37.48	37.48	37.48	153	+4.45(+13.46%)
Nov 20, 2017	33.85	33.87	33.03	33.03	2,726	+0.15(+0.44%)
Nov 15, 2017		32.89	32.89	32.89	65	-0.53(-1.60%)
Nov 14, 2017	33.42	33.42	33.42	33.42	668	+0.59(+1.78%)
Nov 13, 2017	33.00	33.00	32.83	32.83	973	-0.12(-0.36%)
Nov 10, 2017	32.95	32.95	32.95	32.95	206	+0.65(+2.03%)
Nov 09, 2017	31.30	32.57	31.30	32.30	4,627	+1.21(+3.88%)
Nov 03, 2017		31.09	31.09	31.09	18	+1.06(+3.52%)
Nov 02, 2017	30.04	31.30	30.04	30.04	706	-1.27(-4.05%)
Oct 30, 2017		31.30	31.30	31.30	0	+1.27(+4.23%)
Oct 27, 2017	30.52	30.63	30.04	30.04	875	-0.44(-1.45%)
Oct 26, 2017	30.48	30.48	30.48	30.48	127	+0.26(+0.88%)
Oct 25, 2017	30.45	30.45	30.21	30.21	390	-0.41(-1.35%)
Oct 23, 2017		30.63	30.63	30.63	24	+0.59(+1.97%)
Oct 20, 2017	30.04	30.04	30.04	30.04	390	+0.63(+2.16%)
Oct 18, 2017		29.40	29.40	29.40	0	-0.21(-0.71%)
Oct 17, 2017	30.63	30.63	29.61	29.61	1,181	-0.63(-2.10%)
Oct 13, 2017		30.25	30.25	30.25	59	-0.63(-2.05%)
Oct 12, 2017	30.88	30.88	30.88	30.88	360	+0.00(+0.00%)
Oct 11, 2017	31.30	31.30	30.88	30.88	473	+2.88(+10.30%)
Oct 09, 2017		28.00	28.00	28.00	0	-2.46(-8.08%)

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.

Fidelity D & D Bancorp Inc (NQ: FDBC )

Historical Prices

Free News Feed