Fifth District Bancorp Stock Price History
NASDAQ: FDSBFinanceSavings InstitutionsUSD
17.32-0.24 (-1.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FDSB price history at a glance
The price history for Fifth District Bancorp (FDSB) on this page begins on July 29, 2024, when the stock closed at $10.15; it most recently closed at $17.32 on October 5, 2026. The highest price in this record is $18.69, reached on August 31, 2026; the latest close is 7.3% below that peak. Over roughly 2 years the share price changed +70.6%, a 27.7% compound annual price return (excluding dividends).
In the last 12 months alone, FDSB has gained 27.4%. 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 2024
- $18.69
- Date of high
- Aug 31, 2026
- Low since 2024
- $9.85
- Date of low
- Jul 29, 2024
- 52-week high
- $18.69
- 52-week low
- $13.00
- IPO year
- 2024
- Last close
- $17.32
FDSB returns
1 week
-0.46%
1 month
-7.33%
3 months
0.00%
6 months
+16.63%
Year to date
+15.47%
1 year
+27.35%
FDSB price return, excluding dividends.
FDSB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.32 | +15.54% |
| 2025 | 14.99 | +18.78% |
| 2024* | 12.62 | +24.33% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
FDSB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.38 | 17.40 | 17.32 | 17.32 | -1.37% | |
| 17.74 | 17.75 | 17.56 | 17.56 | +0.34% | |
| 17.56 | 17.56 | 17.37 | 17.50 | +0.17% | |
| 17.35 | 17.47 | 17.35 | 17.47 | +0.81% | |
| 17.39 | 17.54 | 17.33 | 17.33 | -0.40% | |
| 17.66 | 17.71 | 17.34 | 17.40 | +0.40% | |
| 17.99 | 17.99 | 17.31 | 17.33 | +0.12% | |
| 17.55 | 17.65 | 17.31 | 17.31 | -0.12% | |
| 17.31 | 17.51 | 17.31 | 17.33 | 0.00% | |
| 17.75 | 17.80 | 17.31 | 17.33 | -2.37% | |
| 17.90 | 17.90 | 17.75 | 17.75 | -0.39% | |
| 18.33 | 18.33 | 17.82 | 17.82 | -1.82% | |
| 18.38 | 18.38 | 18.15 | 18.15 | -1.04% | |
| 18.32 | 18.41 | 18.32 | 18.34 | -0.35% | |
| 18.41 | 18.41 | 18.41 | 18.41 | +0.52% | |
| 18.41 | 18.44 | 18.31 | 18.31 | -0.87% | |
| 18.52 | 18.56 | 18.45 | 18.47 | +0.11% | |
| 18.45 | 18.52 | 18.45 | 18.45 | -0.38% | |
| 18.52 | 18.62 | 18.49 | 18.52 | -0.64% | |
| 18.44 | 18.64 | 18.44 | 18.64 | +0.65% | |
| 18.53 | 18.53 | 18.38 | 18.52 | -0.80% | |
| 18.40 | 18.67 | 18.40 | 18.67 | -0.11% | |
| 18.37 | 18.69 | 18.37 | 18.69 | +1.74% | |
| 18.53 | 18.53 | 18.37 | 18.37 | -1.47% | |
| 18.50 | 18.69 | 18.44 | 18.65 | +1.55% | |
| 18.35 | 18.36 | 18.35 | 18.36 | +0.06% | |
| 18.45 | 18.45 | 18.20 | 18.35 | -0.27% | |
| 18.39 | 18.48 | 18.39 | 18.40 | +0.71% | |
| 18.27 | 18.27 | 18.27 | 18.27 | +0.11% | |
| 18.29 | 18.29 | 18.25 | 18.25 | +1.94% | |
| 18.25 | 18.25 | 17.90 | 17.90 | -1.91% | |
| 18.25 | 18.38 | 18.25 | 18.25 | +0.39% | |
| 18.39 | 18.39 | 18.00 | 18.18 | -1.09% | |
| 18.40 | 18.42 | 18.20 | 18.38 | +0.38% | |
| 18.33 | 18.38 | 18.26 | 18.31 | +2.12% | |
| 17.93 | 17.93 | 17.93 | 17.93 | -2.82% | |
| 18.43 | 18.50 | 18.33 | 18.45 | +1.07% | |
| 18.45 | 18.49 | 18.26 | 18.26 | -0.30% | |
| 18.40 | 18.49 | 18.30 | 18.31 | -0.26% | |
| 18.28 | 18.49 | 18.28 | 18.36 | +0.59% | |
| 18.00 | 18.44 | 18.00 | 18.25 | +1.45% | |
| 17.98 | 18.00 | 17.98 | 17.99 | -0.06% | |
| 17.90 | 18.00 | 17.88 | 18.00 | +0.61% | |
| 17.86 | 18.00 | 17.86 | 17.89 | +0.17% | |
| 17.81 | 17.97 | 17.77 | 17.86 | -0.22% | |
| 17.85 | 17.92 | 17.81 | 17.90 | -0.06% | |
| 17.99 | 17.99 | 17.91 | 17.91 | +0.79% | |
| 17.84 | 17.96 | 17.77 | 17.77 | +0.57% | |
| 17.69 | 17.73 | 17.61 | 17.67 | +0.34% | |
| 17.37 | 17.73 | 17.37 | 17.61 | +0.06% | |
| 17.52 | 17.61 | 17.52 | 17.60 | -0.23% | |
| 17.69 | 17.76 | 17.52 | 17.64 | -0.62% | |
| 17.75 | 17.75 | 17.50 | 17.75 | +0.85% | |
| 17.36 | 17.68 | 17.36 | 17.60 | +2.09% | |
| 17.47 | 17.47 | 17.00 | 17.24 | +0.35% | |
| 17.10 | 17.45 | 17.05 | 17.18 | +1.06% | |
| 17.30 | 17.63 | 17.00 | 17.00 | -2.30% | |
| 17.66 | 17.90 | 17.40 | 17.40 | -2.49% | |
| 17.85 | 17.85 | 17.72 | 17.85 | +0.20% | |
| 17.70 | 18.00 | 17.55 | 17.81 | -0.36% | |
| 17.93 | 17.93 | 17.87 | 17.88 | +0.70% | |
| 17.73 | 17.94 | 17.70 | 17.75 | +0.57% | |
| 17.57 | 17.72 | 17.45 | 17.65 | +1.15% | |
| 17.33 | 17.75 | 17.33 | 17.45 | +0.75% | |
| 17.45 | 17.94 | 17.00 | 17.32 | +1.88% | |
| 17.45 | 17.78 | 16.53 | 17.00 | +0.59% | |
| 16.62 | 17.26 | 16.51 | 16.90 | +2.05% | |
| 16.55 | 16.59 | 16.32 | 16.56 | +0.12% | |
| 16.64 | 16.64 | 16.54 | 16.54 | -0.48% | |
| 16.38 | 16.62 | 16.38 | 16.62 | +2.03% | |
| 16.23 | 16.32 | 16.23 | 16.29 | +0.37% | |
| 16.27 | 16.29 | 16.23 | 16.23 | +0.25% | |
| 16.11 | 16.24 | 16.11 | 16.19 | +0.31% | |
| 15.95 | 16.18 | 15.95 | 16.14 | +0.47% | |
| 15.76 | 16.07 | 15.75 | 16.07 | +1.20% | |
| 16.17 | 16.17 | 15.88 | 15.88 | -0.41% | |
| 15.80 | 15.94 | 15.80 | 15.94 | +0.25% | |
| 16.06 | 16.06 | 15.90 | 15.90 | -0.56% | |
| 16.06 | 16.11 | 15.92 | 15.99 | +0.57% | |
| 16.07 | 16.13 | 15.90 | 15.90 | -0.62% | |
| 15.75 | 16.10 | 15.70 | 16.00 | +1.75% | |
| 15.81 | 15.81 | 15.66 | 15.73 | +0.48% | |
| 15.56 | 15.70 | 15.52 | 15.65 | +0.84% | |
| 15.49 | 15.68 | 15.38 | 15.52 | 0.00% | |
| 15.57 | 15.76 | 15.41 | 15.52 | +0.19% | |
| 15.25 | 15.57 | 15.25 | 15.49 | +1.57% | |
| 15.25 | 15.25 | 15.19 | 15.25 | +1.19% | |
| 15.08 | 15.18 | 15.07 | 15.07 | -0.07% | |
| 15.08 | 15.10 | 15.06 | 15.08 | +0.07% | |
| 15.10 | 15.10 | 15.07 | 15.07 | -0.59% | |
| 15.07 | 15.17 | 15.06 | 15.16 | -0.13% | |
| 15.11 | 15.18 | 15.06 | 15.18 | +0.46% | |
| 15.11 | 15.17 | 15.11 | 15.11 | 0.00% | |
| 15.18 | 15.18 | 15.11 | 15.11 | -0.33% | |
| 15.08 | 15.16 | 15.08 | 15.16 | +0.60% | |
| 15.21 | 15.21 | 15.07 | 15.07 | -0.40% | |
| 15.21 | 15.21 | 15.10 | 15.13 | -0.20% | |
| 15.14 | 15.16 | 15.02 | 15.16 | +0.53% | |
| 14.95 | 15.10 | 14.95 | 15.08 | +0.67% | |
| 15.00 | 15.12 | 14.96 | 14.98 | +0.03% | |
| 14.96 | 15.00 | 14.95 | 14.98 | +0.17% | |
| 15.01 | 15.03 | 14.95 | 14.95 | -0.99% | |
| 15.17 | 15.17 | 15.10 | 15.10 | -0.13% | |
| 15.10 | 15.15 | 15.09 | 15.12 | +0.13% | |
| 15.10 | 15.16 | 15.10 | 15.10 | 0.00% | |
| 15.11 | 15.18 | 15.10 | 15.10 | -0.36% | |
| 15.18 | 15.20 | 15.10 | 15.16 | -0.36% | |
| 15.10 | 15.21 | 15.10 | 15.21 | +0.40% | |
| 15.18 | 15.19 | 15.12 | 15.15 | 0.00% | |
| 15.13 | 15.18 | 15.13 | 15.15 | +0.20% | |
| 15.14 | 15.18 | 15.12 | 15.12 | -0.23% | |
| 15.13 | 15.17 | 15.13 | 15.16 | +0.23% | |
| 15.12 | 15.18 | 15.12 | 15.12 | +0.47% | |
| 15.13 | 15.21 | 15.05 | 15.05 | -0.66% | |
| 15.04 | 15.15 | 15.04 | 15.15 | +0.33% | |
| 15.14 | 15.21 | 15.10 | 15.10 | 0.00% | |
| 15.15 | 15.15 | 15.03 | 15.10 | -0.33% | |
| 15.11 | 15.19 | 15.05 | 15.15 | +0.74% | |
| 15.03 | 15.06 | 15.03 | 15.04 | +0.05% | |
| 15.03 | 15.10 | 14.96 | 15.03 | 0.00% | |
| 15.10 | 15.11 | 15.00 | 15.03 | +0.74% | |
| 15.03 | 15.03 | 14.92 | 14.92 | -0.73% | |
| 15.00 | 15.03 | 14.90 | 15.03 | +0.20% | |
| 14.77 | 15.00 | 14.77 | 15.00 | +1.35% | |
| 14.79 | 15.00 | 14.77 | 14.80 | 0.00% | |
| 14.97 | 15.03 | 14.79 | 14.80 | -0.34% | |
| 14.76 | 14.85 | 14.76 | 14.85 | +0.81% | |
| 14.90 | 14.96 | 14.73 | 14.73 | -0.27% | |
| 14.74 | 14.90 | 14.74 | 14.77 | +0.75% | |
| 14.80 | 14.80 | 14.66 | 14.66 | -0.95% | |
| 14.80 | 14.80 | 14.80 | 14.80 | +0.07% | |
| 14.84 | 14.90 | 14.67 | 14.79 | -0.27% | |
| 14.82 | 14.83 | 14.70 | 14.83 | +0.07% | |
| 14.80 | 14.88 | 14.80 | 14.82 | +0.34% | |
| 14.71 | 14.85 | 14.71 | 14.77 | -0.67% | |
| 14.87 | 14.89 | 14.83 | 14.87 | +0.51% | |
| 14.72 | 14.85 | 14.67 | 14.80 | +0.27% | |
| 14.67 | 14.76 | 14.60 | 14.76 | +1.20% | |
| 14.72 | 14.72 | 14.58 | 14.58 | -0.88% | |
| 14.73 | 14.73 | 14.52 | 14.71 | +0.68% | |
| 14.66 | 14.72 | 14.56 | 14.61 | -0.51% | |
| 14.80 | 14.80 | 14.66 | 14.69 | -0.31% | |
| 14.80 | 14.80 | 14.70 | 14.73 | -0.47% | |
| 14.80 | 14.80 | 14.80 | 14.80 | +0.20% | |
| 14.73 | 14.86 | 14.73 | 14.77 | 0.00% | |
| 14.86 | 14.86 | 14.77 | 14.77 | -0.61% | |
| 14.80 | 14.88 | 14.80 | 14.86 | +0.41% | |
| 14.80 | 14.80 | 14.80 | 14.80 | 0.00% | |
| 14.76 | 14.80 | 14.75 | 14.80 | +0.48% | |
| 14.86 | 14.86 | 14.71 | 14.73 | -1.01% | |
| 15.05 | 15.05 | 14.87 | 14.88 | -0.33% | |
| 14.94 | 15.12 | 14.87 | 14.93 | -0.20% | |
| 15.00 | 15.05 | 14.88 | 14.96 | +0.34% | |
| 14.92 | 15.05 | 14.91 | 14.91 | -0.33% | |
| 14.83 | 15.12 | 14.78 | 14.96 | +0.27% | |
| 15.12 | 15.12 | 14.92 | 14.92 | -0.67% | |
| 15.04 | 15.12 | 14.91 | 15.02 | -0.66% | |
| 15.04 | 15.16 | 15.00 | 15.12 | +0.80% | |
| 14.99 | 15.08 | 14.91 | 15.00 | +0.47% | |
| 14.96 | 15.05 | 14.82 | 14.93 | -0.13% | |
| 14.92 | 14.95 | 14.92 | 14.95 | +0.95% | |
| 15.17 | 15.20 | 14.81 | 14.81 | -2.31% | |
| 15.23 | 15.23 | 15.11 | 15.16 | -0.26% | |
| 15.11 | 15.23 | 15.11 | 15.20 | +0.60% | |
| 15.11 | 15.11 | 15.11 | 15.11 | -0.03% | |
| 15.08 | 15.14 | 15.00 | 15.12 | +0.23% | |
| 15.12 | 15.21 | 15.08 | 15.08 | +0.07% | |
| 15.12 | 15.22 | 15.06 | 15.07 | -0.86% | |
| 15.20 | 15.22 | 15.19 | 15.20 | +0.53% | |
| 15.21 | 15.21 | 15.12 | 15.12 | -0.40% | |
| 15.14 | 15.18 | 15.14 | 15.18 | -0.06% | |
| 15.18 | 15.21 | 15.15 | 15.19 | +0.22% | |
| 15.11 | 15.18 | 15.11 | 15.16 | -0.15% | |
| 15.11 | 15.18 | 15.11 | 15.18 | +0.80% | |
| 15.06 | 15.14 | 15.06 | 15.06 | -0.33% | |
| 15.05 | 15.13 | 15.05 | 15.11 | +0.07% | |
| 15.06 | 15.11 | 15.05 | 15.10 | +0.27% | |
| 15.05 | 15.06 | 15.04 | 15.06 | +0.07% | |
| 15.05 | 15.05 | 15.05 | 15.05 | +0.02% | |
| 15.00 | 15.05 | 15.00 | 15.05 | +0.31% | |
| 14.96 | 15.07 | 14.94 | 15.00 | -0.07% | |
| 15.10 | 15.11 | 15.00 | 15.01 | +0.07% | |
| 14.99 | 15.09 | 14.95 | 15.00 | +0.20% | |
| 14.86 | 14.97 | 14.86 | 14.97 | +0.74% | |
| 14.92 | 14.95 | 14.86 | 14.86 | -0.07% | |
| 14.84 | 14.94 | 14.84 | 14.87 | +0.07% | |
| 14.87 | 14.93 | 14.76 | 14.86 | +0.68% | |
| 14.96 | 14.96 | 14.76 | 14.76 | -1.67% | |
| 14.93 | 15.02 | 14.83 | 15.01 | 0.00% | |
| 15.04 | 15.05 | 14.99 | 15.01 | +0.20% | |
| 15.00 | 15.03 | 14.92 | 14.98 | +0.67% | |
| 14.94 | 15.08 | 14.88 | 14.88 | -0.93% | |
| 15.04 | 15.10 | 15.02 | 15.02 | +0.20% | |
| 14.99 | 15.01 | 14.92 | 14.99 | -0.07% | |
| 14.92 | 15.00 | 14.92 | 15.00 | +0.13% | |
| 14.94 | 15.10 | 14.92 | 14.98 | -0.20% | |
| 15.05 | 15.11 | 14.97 | 15.01 | -0.07% | |
| 14.75 | 15.12 | 14.73 | 15.02 | +2.25% | |
| 14.68 | 14.72 | 14.68 | 14.69 | +0.20% | |
| 14.73 | 14.75 | 14.65 | 14.66 | -0.14% | |
| 14.71 | 14.73 | 14.63 | 14.68 | +0.14% | |
| 14.65 | 14.75 | 14.56 | 14.66 | -0.20% | |
| 14.60 | 14.69 | 14.58 | 14.69 | +0.41% | |
| 14.32 | 14.63 | 14.30 | 14.63 | +2.31% | |
| 14.23 | 14.31 | 14.23 | 14.30 | +0.56% | |
| 14.15 | 14.25 | 14.14 | 14.22 | +0.42% | |
| 14.15 | 14.21 | 14.08 | 14.16 | +0.07% | |
| 14.10 | 14.20 | 14.10 | 14.15 | +0.86% | |
| 14.09 | 14.20 | 14.03 | 14.03 | -0.28% | |
| 14.08 | 14.23 | 14.03 | 14.07 | 0.00% | |
| 13.99 | 14.09 | 13.98 | 14.07 | +0.79% | |
| 13.90 | 13.99 | 13.87 | 13.96 | +0.98% | |
| 14.00 | 14.00 | 13.83 | 13.83 | -1.18% | |
| 13.95 | 14.00 | 13.85 | 13.99 | +0.50% | |
| 13.76 | 13.95 | 13.76 | 13.92 | +1.09% | |
| 13.66 | 13.79 | 13.66 | 13.77 | +0.88% | |
| 13.66 | 13.68 | 13.54 | 13.65 | -0.51% | |
| 13.67 | 13.77 | 13.65 | 13.72 | +0.73% | |
| 13.40 | 13.65 | 13.38 | 13.62 | +1.87% | |
| 13.28 | 13.40 | 13.26 | 13.37 | +1.06% | |
| 13.20 | 13.28 | 13.19 | 13.23 | +0.84% | |
| 13.13 | 13.26 | 13.09 | 13.12 | +0.08% | |
| 13.07 | 13.17 | 13.07 | 13.11 | +0.31% | |
| 13.05 | 13.21 | 13.00 | 13.07 | +0.15% | |
| 13.30 | 13.30 | 13.03 | 13.05 | -1.44% | |
| 13.27 | 13.31 | 13.20 | 13.24 | -0.19% | |
| 13.23 | 13.35 | 13.20 | 13.27 | +0.49% | |
| 13.25 | 13.33 | 13.20 | 13.20 | -0.49% | |
| 13.15 | 13.29 | 13.15 | 13.27 | +0.80% | |
| 13.17 | 13.30 | 13.15 | 13.16 | -0.08% | |
| 13.28 | 13.28 | 13.15 | 13.17 | -0.23% | |
| 13.30 | 13.35 | 13.20 | 13.20 | -1.05% | |
| 13.30 | 13.35 | 13.17 | 13.34 | +0.14% | |
| 13.30 | 13.33 | 13.30 | 13.32 | -0.07% | |
| 13.35 | 13.35 | 13.30 | 13.33 | -0.07% | |
| 13.35 | 13.35 | 13.31 | 13.34 | +0.30% | |
| 13.33 | 13.33 | 13.29 | 13.30 | +0.05% | |
| 13.38 | 13.40 | 13.25 | 13.29 | -0.80% | |
| 13.40 | 13.40 | 13.40 | 13.40 | +0.37% | |
| 13.39 | 13.40 | 13.35 | 13.35 | 0.00% | |
| 13.37 | 13.37 | 13.35 | 13.35 | -0.15% | |
| 13.42 | 13.47 | 13.37 | 13.37 | -0.30% | |
| 13.41 | 13.41 | 13.36 | 13.41 | +0.75% | |
| 13.43 | 13.43 | 13.26 | 13.31 | -0.89% | |
| 13.25 | 13.44 | 13.25 | 13.43 | +1.28% | |
| 13.47 | 13.47 | 13.26 | 13.26 | -0.75% | |
| 13.61 | 13.64 | 13.36 | 13.36 | -1.87% | |
| 13.63 | 13.65 | 13.62 | 13.62 | -0.48% | |
| 13.60 | 13.70 | 13.56 | 13.68 | +0.07% | |
| 13.56 | 13.67 | 13.50 | 13.67 | +2.01% | |
| 13.69 | 13.69 | 13.40 | 13.40 | -1.47% | |
| 13.67 | 13.70 | 13.51 | 13.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FDSB chart for longer ranges.