Fidelity D & D Bancorp Stock Price History
NASDAQ: FDBCFinanceMajor BanksUSD
54.73-1.91 (-3.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FDBC price history at a glance
The price history for Fidelity D & D Bancorp (FDBC) on this page begins on April 12, 1999, when the stock closed at $19.24; it most recently closed at $54.73 on October 5, 2026. The highest price in this record is $75.00, reached on September 17, 2018; the latest close is 27.0% below that peak. Across the 26 complete calendar years in the table, FDBC finished higher in 14 and lower in 12. Its best year was 2017 (+71.6%) and its worst was 2009 (-41.5%).
Over roughly 27 years the share price changed +184.4%, a 3.9% compound annual price return (excluding dividends). In the last 12 months alone, FDBC has gained 30.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $75.00
- Date of high
- Sep 17, 2018
- Low since 1999
- $8.03
- Date of low
- May 24, 2010
- 52-week high
- $56.90
- 52-week low
- $39.87
- Last close
- $56.64
FDBC returns
1 week
+4.54%
1 month
+5.97%
3 months
+11.39%
6 months
+21.60%
Year to date
+30.12%
1 year
+30.12%
3 years
+28.73%
5 years
+11.54%
FDBC price return, excluding dividends.
FDBC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 54.73 | +26.75% |
| 2025 | 43.18 | -9.25% |
| 2024 | 47.58 | -18.01% |
| 2023 | 58.03 | +23.10% |
| 2022 | 47.14 | -20.10% |
| 2021 | 59.00 | -8.33% |
| 2020 | 64.36 | +3.54% |
| 2019 | 62.16 | -4.71% |
| 2018 | 65.23 | +57.94% |
| 2017 | 41.30 | +71.61% |
| 2016 | 24.07 | +4.64% |
| 2015 | 23.00 | +4.55% |
| 2014 | 22.00 | +24.53% |
| 2013 | 17.67 | +25.30% |
| 2012 | 14.10 | +1.93% |
| 2011 | 13.83 | +2.47% |
| 2010 | 13.50 | +30.65% |
| 2009 | 10.33 | -41.51% |
| 2008 | 17.67 | -0.45% |
| 2007 | 17.75 | -20.54% |
| 2006 | 22.33 | -11.20% |
| 2005 | 25.15 | +22.42% |
| 2004 | 20.55 | -8.38% |
| 2003 | 22.42 | -3.27% |
| 2002 | 23.18 | +4.79% |
| 2001 | 22.12 | -2.34% |
| 2000 | 22.65 | +6.41% |
| 1999* | 21.29 | +10.63% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
FDBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 56.56 | 56.78 | 56.56 | 56.64 | +1.12% | |
| 55.05 | 56.50 | 55.05 | 56.01 | +0.99% | |
| 55.21 | 55.76 | 55.21 | 55.46 | +0.65% | |
| 53.98 | 55.63 | 53.98 | 55.10 | -0.40% | |
| 54.81 | 55.32 | 54.81 | 55.32 | +2.10% | |
| 54.53 | 56.00 | 54.18 | 54.18 | -0.24% | |
| 54.65 | 55.07 | 53.72 | 54.31 | -1.38% | |
| 54.61 | 55.36 | 54.61 | 55.07 | +0.42% | |
| 55.37 | 56.00 | 54.32 | 54.84 | -1.61% | |
| 54.99 | 55.93 | 54.99 | 55.74 | +1.88% | |
| 54.14 | 55.45 | 54.14 | 54.71 | +1.37% | |
| 54.00 | 55.21 | 53.97 | 53.97 | -4.14% | |
| 54.97 | 56.30 | 54.92 | 56.30 | +3.11% | |
| 55.00 | 55.27 | 54.08 | 54.60 | -0.42% | |
| 53.63 | 55.25 | 53.31 | 54.83 | +1.16% | |
| 54.05 | 54.51 | 52.87 | 54.20 | -0.99% | |
| 56.81 | 56.90 | 54.74 | 54.74 | -3.49% | |
| 55.26 | 56.72 | 55.04 | 56.72 | +1.52% | |
| 54.86 | 55.96 | 54.86 | 55.87 | +2.05% | |
| 55.25 | 55.29 | 54.63 | 54.75 | -0.29% | |
| 53.94 | 55.29 | 53.74 | 54.91 | +1.78% | |
| 53.66 | 53.95 | 53.11 | 53.95 | +0.94% | |
| 54.72 | 55.06 | 53.45 | 53.45 | -2.94% | |
| 54.67 | 55.07 | 54.67 | 55.07 | +0.09% | |
| 54.32 | 55.02 | 54.32 | 55.02 | +2.15% | |
| 53.06 | 54.67 | 53.06 | 53.86 | +1.57% | |
| 53.97 | 53.97 | 52.79 | 53.03 | -1.01% | |
| 53.84 | 53.84 | 53.57 | 53.57 | -0.24% | |
| 53.67 | 54.03 | 53.16 | 53.70 | +0.81% | |
| 53.60 | 53.60 | 53.27 | 53.27 | -0.22% | |
| 53.95 | 54.00 | 53.39 | 53.39 | -0.45% | |
| 53.89 | 54.07 | 53.63 | 53.63 | -0.65% | |
| 53.63 | 54.63 | 53.53 | 53.98 | +0.65% | |
| 54.42 | 54.42 | 53.63 | 53.63 | -1.29% | |
| 54.81 | 54.88 | 53.70 | 54.33 | +0.15% | |
| 54.85 | 54.95 | 54.25 | 54.25 | -1.74% | |
| 54.78 | 55.22 | 54.60 | 55.21 | +1.45% | |
| 55.13 | 55.78 | 54.42 | 54.42 | -2.37% | |
| 55.40 | 56.14 | 54.09 | 55.74 | +1.01% | |
| 54.79 | 56.00 | 54.05 | 55.18 | -0.49% | |
| 54.27 | 55.50 | 54.27 | 55.45 | +2.12% | |
| 53.80 | 55.14 | 53.80 | 54.30 | +1.90% | |
| 54.00 | 54.25 | 53.02 | 53.29 | -2.26% | |
| 53.41 | 54.52 | 53.26 | 54.52 | +1.15% | |
| 54.54 | 55.50 | 53.49 | 53.90 | +0.02% | |
| 54.00 | 55.50 | 53.19 | 53.89 | -0.85% | |
| 53.00 | 55.00 | 53.00 | 54.35 | +0.76% | |
| 53.16 | 53.95 | 52.94 | 53.94 | +2.55% | |
| 52.85 | 53.19 | 51.60 | 52.60 | +0.27% | |
| 53.19 | 53.19 | 52.39 | 52.46 | -1.09% | |
| 53.75 | 53.75 | 52.72 | 53.04 | -0.02% | |
| 52.80 | 53.05 | 51.74 | 53.05 | +2.89% | |
| 50.78 | 52.64 | 50.78 | 51.56 | +0.02% | |
| 51.18 | 52.32 | 51.01 | 51.55 | +1.66% | |
| 51.59 | 51.59 | 49.37 | 50.71 | -1.25% | |
| 50.33 | 51.35 | 49.75 | 51.35 | -0.08% | |
| 50.82 | 51.39 | 50.52 | 51.39 | +0.43% | |
| 52.42 | 52.47 | 51.00 | 51.17 | -2.48% | |
| 52.61 | 52.61 | 51.00 | 52.47 | -0.46% | |
| 53.30 | 53.50 | 52.52 | 52.71 | +3.21% | |
| 51.68 | 52.25 | 50.90 | 51.07 | +0.14% | |
| 50.62 | 51.78 | 50.62 | 51.00 | -0.41% | |
| 50.80 | 52.17 | 50.80 | 51.21 | +1.51% | |
| 50.65 | 51.10 | 50.45 | 50.45 | -0.79% | |
| 50.40 | 50.85 | 50.35 | 50.85 | +1.17% | |
| 51.55 | 51.55 | 50.26 | 50.26 | -2.54% | |
| 51.98 | 51.98 | 51.09 | 51.57 | +0.08% | |
| 53.09 | 53.09 | 51.35 | 51.53 | -2.42% | |
| 53.21 | 53.51 | 52.75 | 52.81 | -1.01% | |
| 51.72 | 53.43 | 51.72 | 53.35 | +3.75% | |
| 50.98 | 51.69 | 50.98 | 51.42 | +0.04% | |
| 51.87 | 52.50 | 51.13 | 51.40 | -1.15% | |
| 50.52 | 52.00 | 50.41 | 52.00 | +2.69% | |
| 50.62 | 51.00 | 50.44 | 50.64 | -0.16% | |
| 50.64 | 51.63 | 50.50 | 50.72 | -0.18% | |
| 47.23 | 50.81 | 47.23 | 50.81 | +4.55% | |
| 48.93 | 49.52 | 48.29 | 48.60 | -2.15% | |
| 48.71 | 49.78 | 48.50 | 49.67 | +4.15% | |
| 49.25 | 49.25 | 47.69 | 47.69 | -2.61% | |
| 49.93 | 50.50 | 48.69 | 48.97 | -1.55% | |
| 49.38 | 49.74 | 49.38 | 49.74 | -0.42% | |
| 50.75 | 50.97 | 49.79 | 49.95 | -0.52% | |
| 50.61 | 51.26 | 49.02 | 50.21 | -0.73% | |
| 50.73 | 50.73 | 45.50 | 50.58 | +0.38% | |
| 48.99 | 50.39 | 48.18 | 50.39 | +3.68% | |
| 47.51 | 48.86 | 47.51 | 48.60 | +2.21% | |
| 46.58 | 47.78 | 45.69 | 47.55 | +1.21% | |
| 46.50 | 47.01 | 46.50 | 46.98 | +2.98% | |
| 46.50 | 46.50 | 45.50 | 45.62 | -2.63% | |
| 45.90 | 46.85 | 45.90 | 46.85 | +1.34% | |
| 47.05 | 47.05 | 46.23 | 46.23 | -1.03% | |
| 45.26 | 47.25 | 45.26 | 46.71 | +1.15% | |
| 46.05 | 46.58 | 46.05 | 46.18 | -0.04% | |
| 45.52 | 46.34 | 45.50 | 46.20 | +1.03% | |
| 45.51 | 45.84 | 45.20 | 45.73 | +0.48% | |
| 45.16 | 45.51 | 45.16 | 45.51 | +0.62% | |
| 44.95 | 45.25 | 44.80 | 45.23 | -0.24% | |
| 44.47 | 45.50 | 44.47 | 45.34 | +0.13% | |
| 45.92 | 45.94 | 45.02 | 45.28 | -0.37% | |
| 45.10 | 45.45 | 45.10 | 45.45 | +1.68% | |
| 44.70 | 45.22 | 44.70 | 44.70 | -0.84% | |
| 45.38 | 45.64 | 44.31 | 45.08 | -0.70% | |
| 45.08 | 45.63 | 45.01 | 45.40 | +0.27% | |
| 45.64 | 45.64 | 45.01 | 45.28 | +0.60% | |
| 46.17 | 46.17 | 45.00 | 45.01 | -1.94% | |
| 45.94 | 46.12 | 45.80 | 45.90 | -0.43% | |
| 45.66 | 46.20 | 45.53 | 46.10 | +1.88% | |
| 45.05 | 45.93 | 45.04 | 45.25 | -0.96% | |
| 46.19 | 46.37 | 45.13 | 45.69 | +0.51% | |
| 45.50 | 45.76 | 45.01 | 45.46 | -0.98% | |
| 45.01 | 45.91 | 45.01 | 45.91 | +1.82% | |
| 44.16 | 46.05 | 44.16 | 45.09 | +1.44% | |
| 45.41 | 45.41 | 44.45 | 44.45 | -2.63% | |
| 46.58 | 46.58 | 45.65 | 45.65 | -0.22% | |
| 45.77 | 46.15 | 44.32 | 45.75 | -0.61% | |
| 45.80 | 46.03 | 45.17 | 46.03 | -0.24% | |
| 44.35 | 46.20 | 44.24 | 46.14 | +1.21% | |
| 45.70 | 45.70 | 45.13 | 45.59 | +0.26% | |
| 45.43 | 45.67 | 45.43 | 45.47 | -0.72% | |
| 44.95 | 45.81 | 44.95 | 45.80 | +0.31% | |
| 44.48 | 45.66 | 44.26 | 45.66 | +3.77% | |
| 45.09 | 45.09 | 43.99 | 44.00 | -1.74% | |
| 45.44 | 45.44 | 44.64 | 44.78 | -0.11% | |
| 41.01 | 45.12 | 41.01 | 44.83 | -0.47% | |
| 45.59 | 46.07 | 44.84 | 45.04 | -2.07% | |
| 45.56 | 45.99 | 45.46 | 45.99 | -1.27% | |
| 42.90 | 46.58 | 42.90 | 46.58 | +1.59% | |
| 45.86 | 46.36 | 43.75 | 45.85 | +2.83% | |
| 43.75 | 44.59 | 43.75 | 44.59 | +2.04% | |
| 43.06 | 43.73 | 43.06 | 43.70 | +0.09% | |
| 42.80 | 44.42 | 42.80 | 43.66 | +0.69% | |
| 41.58 | 43.75 | 41.58 | 43.36 | +0.18% | |
| 43.75 | 43.80 | 43.28 | 43.28 | -0.82% | |
| 43.46 | 44.19 | 42.69 | 43.64 | +1.99% | |
| 42.98 | 43.07 | 42.12 | 42.79 | -1.25% | |
| 43.09 | 43.53 | 43.09 | 43.33 | -0.51% | |
| 43.44 | 43.55 | 43.41 | 43.55 | +0.07% | |
| 43.46 | 43.84 | 43.46 | 43.52 | -1.78% | |
| 43.13 | 44.33 | 43.12 | 44.31 | +5.00% | |
| 43.82 | 43.82 | 42.20 | 42.20 | -3.98% | |
| 41.21 | 43.95 | 41.21 | 43.95 | +0.71% | |
| 42.87 | 43.75 | 42.50 | 43.64 | +0.55% | |
| 43.75 | 43.75 | 43.25 | 43.40 | -0.41% | |
| 43.00 | 43.58 | 43.00 | 43.58 | +1.49% | |
| 43.59 | 43.78 | 42.71 | 42.94 | -0.95% | |
| 42.75 | 44.28 | 42.75 | 43.35 | +0.84% | |
| 43.20 | 44.38 | 42.99 | 42.99 | -1.69% | |
| 43.26 | 46.00 | 43.26 | 43.73 | +1.46% | |
| 43.46 | 43.56 | 42.08 | 43.10 | -1.06% | |
| 43.07 | 43.90 | 42.50 | 43.56 | +0.11% | |
| 44.54 | 44.54 | 43.51 | 43.51 | -3.76% | |
| 44.54 | 45.77 | 44.54 | 45.21 | 0.00% | |
| 44.09 | 45.21 | 44.09 | 45.21 | +0.71% | |
| 43.86 | 45.17 | 43.86 | 44.89 | +2.37% | |
| 44.98 | 44.98 | 43.72 | 43.85 | -3.63% | |
| 46.18 | 46.18 | 45.49 | 45.50 | -1.47% | |
| 45.75 | 46.25 | 45.75 | 46.18 | +0.41% | |
| 45.91 | 46.24 | 45.91 | 45.99 | +1.57% | |
| 45.09 | 45.70 | 44.97 | 45.28 | -0.37% | |
| 45.21 | 45.76 | 45.00 | 45.45 | +0.53% | |
| 45.26 | 45.57 | 45.00 | 45.21 | +0.22% | |
| 46.26 | 46.26 | 45.00 | 45.11 | -2.13% | |
| 46.59 | 46.68 | 45.69 | 46.09 | -0.73% | |
| 44.69 | 46.70 | 44.69 | 46.43 | +0.72% | |
| 45.73 | 46.23 | 45.73 | 46.10 | -0.86% | |
| 46.62 | 46.62 | 46.42 | 46.50 | -0.39% | |
| 47.50 | 47.52 | 46.68 | 46.68 | -1.68% | |
| 47.65 | 47.95 | 47.30 | 47.48 | +0.34% | |
| 48.51 | 48.51 | 47.32 | 47.32 | -1.44% | |
| 43.50 | 48.69 | 43.50 | 48.01 | +1.39% | |
| 47.99 | 48.34 | 47.14 | 47.35 | +0.04% | |
| 46.50 | 47.33 | 45.88 | 47.33 | +1.78% | |
| 44.60 | 46.50 | 44.60 | 46.50 | +4.03% | |
| 43.62 | 45.00 | 43.38 | 44.70 | +1.09% | |
| 42.31 | 44.22 | 42.00 | 44.22 | +3.49% | |
| 43.68 | 43.68 | 42.00 | 42.73 | -2.17% | |
| 44.12 | 44.12 | 43.58 | 43.68 | -0.93% | |
| 44.10 | 44.10 | 43.23 | 44.09 | -0.02% | |
| 44.98 | 44.98 | 44.00 | 44.10 | -2.73% | |
| 45.46 | 45.81 | 45.18 | 45.34 | -1.37% | |
| 44.00 | 45.97 | 44.00 | 45.97 | +5.39% | |
| 43.09 | 44.15 | 43.01 | 43.62 | -0.86% | |
| 43.76 | 44.25 | 43.76 | 44.00 | +0.09% | |
| 42.67 | 44.41 | 42.67 | 43.96 | +2.26% | |
| 42.94 | 43.92 | 42.78 | 42.99 | +0.37% | |
| 42.99 | 43.24 | 42.75 | 42.83 | -0.16% | |
| 43.15 | 43.42 | 42.09 | 42.90 | +0.87% | |
| 42.90 | 43.47 | 42.53 | 42.53 | -2.18% | |
| 42.19 | 43.48 | 42.03 | 43.48 | +3.52% | |
| 42.50 | 42.73 | 41.00 | 42.00 | -1.39% | |
| 43.25 | 44.00 | 42.50 | 42.59 | -2.07% | |
| 42.50 | 44.37 | 42.50 | 43.49 | +0.72% | |
| 42.68 | 43.30 | 42.50 | 43.18 | -0.80% | |
| 43.56 | 43.64 | 43.53 | 43.53 | -1.16% | |
| 44.25 | 44.25 | 43.50 | 44.04 | -0.99% | |
| 45.00 | 45.00 | 44.36 | 44.48 | -1.72% | |
| 46.16 | 46.18 | 45.00 | 45.26 | -0.22% | |
| 45.42 | 45.52 | 45.36 | 45.36 | +0.58% | |
| 45.02 | 45.98 | 45.02 | 45.10 | -0.84% | |
| 46.92 | 46.92 | 45.00 | 45.48 | -1.77% | |
| 48.19 | 48.19 | 46.24 | 46.30 | -4.24% | |
| 47.04 | 49.21 | 47.04 | 48.35 | -1.55% | |
| 49.70 | 49.80 | 49.00 | 49.11 | -0.99% | |
| 49.87 | 50.00 | 49.00 | 49.60 | -0.24% | |
| 49.00 | 49.93 | 48.40 | 49.72 | +2.05% | |
| 47.23 | 49.00 | 47.23 | 48.72 | +5.36% | |
| 45.90 | 46.50 | 44.25 | 46.24 | +1.00% | |
| 44.83 | 45.80 | 42.92 | 45.78 | +2.85% | |
| 43.69 | 44.90 | 43.69 | 44.51 | +2.32% | |
| 43.56 | 43.57 | 42.84 | 43.50 | +0.53% | |
| 43.88 | 44.07 | 43.25 | 43.27 | -0.69% | |
| 43.50 | 44.09 | 43.32 | 43.57 | -1.76% | |
| 43.86 | 44.39 | 43.56 | 44.35 | +2.61% | |
| 42.84 | 43.44 | 42.84 | 43.22 | -1.05% | |
| 42.91 | 44.20 | 42.91 | 43.68 | -0.23% | |
| 43.07 | 43.78 | 42.95 | 43.78 | -0.14% | |
| 44.23 | 44.83 | 43.59 | 43.84 | -1.57% | |
| 43.96 | 44.99 | 43.62 | 44.54 | +2.86% | |
| 43.49 | 44.62 | 43.02 | 43.30 | -3.24% | |
| 42.50 | 44.94 | 42.00 | 44.75 | +5.67% | |
| 42.52 | 43.00 | 41.69 | 42.35 | -0.42% | |
| 43.40 | 43.48 | 42.53 | 42.53 | -2.16% | |
| 43.02 | 43.84 | 42.20 | 43.47 | +0.67% | |
| 44.74 | 44.74 | 43.12 | 43.18 | -3.05% | |
| 43.51 | 44.54 | 43.46 | 44.54 | -0.98% | |
| 44.16 | 45.00 | 44.16 | 44.98 | +0.56% | |
| 45.00 | 45.33 | 44.61 | 44.73 | -0.56% | |
| 44.71 | 44.99 | 44.39 | 44.98 | +1.58% | |
| 43.85 | 44.51 | 43.85 | 44.28 | +0.14% | |
| 43.50 | 44.27 | 43.50 | 44.22 | +1.12% | |
| 44.00 | 44.00 | 43.38 | 43.73 | -1.95% | |
| 43.50 | 44.60 | 43.29 | 44.60 | +2.46% | |
| 44.00 | 44.00 | 43.53 | 43.53 | -0.37% | |
| 43.60 | 43.69 | 43.43 | 43.69 | +0.02% | |
| 43.58 | 43.73 | 43.34 | 43.68 | +0.18% | |
| 43.40 | 43.60 | 43.39 | 43.60 | +1.09% | |
| 43.76 | 44.84 | 43.13 | 43.13 | -2.66% | |
| 44.80 | 44.80 | 43.15 | 44.31 | -0.83% | |
| 44.75 | 45.00 | 43.86 | 44.68 | -0.16% | |
| 44.43 | 44.75 | 44.43 | 44.75 | +0.88% | |
| 45.00 | 45.00 | 44.00 | 44.36 | -0.96% | |
| 43.00 | 44.79 | 43.00 | 44.79 | +2.66% | |
| 43.00 | 43.63 | 43.00 | 43.63 | +0.41% | |
| 42.81 | 43.60 | 42.81 | 43.45 | +1.47% | |
| 41.35 | 42.82 | 41.35 | 42.82 | +3.56% | |
| 42.67 | 42.67 | 41.35 | 41.35 | -3.64% | |
| 43.46 | 43.46 | 42.91 | 42.91 | -1.65% | |
| 42.51 | 43.63 | 39.87 | 43.63 | +1.92% | |
| 41.98 | 42.81 | 41.98 | 42.81 | +3.68% | |
| 43.85 | 43.85 | 41.25 | 41.29 | -4.16% | |
| 42.65 | 43.11 | 42.50 | 43.08 | -1.03% | |
| 42.89 | 43.53 | 42.89 | 43.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FDBC chart for longer ranges.