Fidelity D&D Bancorp Stock Price History, FDBC Historical Prices

Add to My Stocks
$62.72 $5.7 (10%) FDBC stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Fidelity D&D Bancorp stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Fidelity D&D Bancorp P/E ratio, and PS ratio. The Fidelity D&D Bancorp stock price history chart shows that the stock price reached a high of $62.72 on Jun 22, 2018, and a low of $16.03 on Jul 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 56.74 63.4 54.69 62.72 283,193 - 5.85
2018-06-20 61.6 61.6 59.22 59.22 4,636 - 5.53
2018-06-19 60 61.6 60 61.59 4,639 - 5.75
2018-06-18 60.71 61.7 58.55 61.58 5,192 - 5.75
2018-06-15 59.63 60.7 59.35 60.7 3,367 - 5.67
2018-06-14 59 59.74 58.52 58.52 4,656 - 5.46
2018-06-13 60.35 60.35 59.99 60 2,400 - 5.6
2018-06-12 59.47 60.35 58.69 60.35 9,073 - 5.63
2018-06-11 60.38 60.38 57.5 58.82 9,089 - 5.49
2018-06-08 57 61.65 57 60 7,602 - 5.6
2018-06-07 58.39 58.49 54.37 57.5 5,826 - 5.37
2018-06-06 53.4 58.75 52.73 58.75 4,508 - 5.48
2018-06-04 50.95 57 50.5 52.56 3,082 - 4.91
2018-06-01 50.9 50.9 50.48 50.9 2,138 - 4.75
2018-05-31 50.5 50.5 50.28 50.5 2,604 - 4.71
2018-05-30 50.28 50.28 50.05 50.25 1,547 - 4.69
2018-05-29 0 0 0 50 42 - -
2018-05-25 50.14 50.22 50 50 771 - 4.67
2018-05-24 50.15 50.7 50.15 50.7 701 - 4.73
2018-05-23 50.74 50.74 50 50.7 1,021 - 4.73
2018-05-22 50.84 50.84 50.39 50.39 1,067 - 4.7
2018-05-21 50.95 50.95 50.06 50.06 642 - 4.67
2018-05-18 50.1 50.95 50.1 50.95 1,100 - 4.76
2018-05-17 50.69 50.69 50.03 50.03 445 - 4.67
2018-05-16 50.7 50.8 49.66 49.66 745 - 4.64
2018-05-15 51 51 50.75 50.75 550 - 4.74
2018-05-14 49.45 51 49.36 51 963 - 4.76
2018-05-11 49.75 50.99 49.36 50.99 2,686 - 4.76
2018-05-10 49.51 50.19 49.51 49.72 865 - 4.64
2018-05-09 50.25 50.9 49.37 49.37 1,735 - 4.61
2018-05-08 50.22 50.95 50.22 50.95 915 - 4.76
2018-05-07 49.36 51 49.36 50.99 486 - 4.76
2018-05-04 50.5 50.5 50.35 50.5 846 - 4.71
2018-05-03 50.4 50.5 50.4 50.5 867 - 4.71
2018-05-02 49.75 50 49.75 50 903 - 4.67
2018-05-01 49.75 50.5 49.5 50.4 1,550 - 4.7
2018-04-30 50.5 50.5 48.53 49.73 3,702 - 4.64
2018-04-27 50.5 50.5 50.03 50.5 656 - 4.71
2018-04-26 50.5 50.5 50.47 50.5 594 - 4.71
2018-04-25 51 51 50.47 50.5 1,303 - 4.73
2018-04-24 48.52 50.5 48.52 50.5 2,842 - 4.73
2018-04-23 49.9 50.5 49.9 50.5 1,151 - 4.73
2018-04-20 50.5 50.5 50.5 50.5 646 - 4.73
2018-04-19 50.44 50.5 48.59 50.5 1,020 - 4.73
2018-04-18 49.5 50.5 48.85 50.5 1,836 - 4.73
2018-04-17 50.45 50.5 50.45 50.5 530 - 4.73
2018-04-16 50.5 50.5 50.5 50.5 1,364 - 4.73
2018-04-13 50 52 50 52 2,217 - 4.87
2018-04-12 51 51.97 51 51.97 1,807 - 4.86
2018-04-11 48.55 51 48.55 51 1,600 - 4.77
2018-04-10 49.5 51 49.5 51 1,428 - 4.77
2018-04-09 49.2 49.5 49.2 49.5 1,292 - 4.63
2018-04-06 49.3 49.3 44.65 49.2 893 - 4.6
2018-04-05 49.4 49.4 47.01 47.1 1,046 - 4.41
2018-04-04 49.25 49.25 48.3 48.3 1,006 - 4.52
2018-04-03 47.2 49.25 45.15 49.25 1,425 - 4.61
2018-04-02 48.5 48.5 47.99 47.99 1,586 - 4.49
2018-03-30 0 0 0 49.23 0 - -
2018-03-29 48.5 49.23 48.5 49.23 918 - 4.61
2018-03-28 49.25 49.25 47.2 48.13 2,092 - 4.5
2018-03-27 48.85 49 48.85 49 1,743 - 4.59
2018-03-26 49.5 49.5 44.6 48.6 5,546 - 4.55
2018-03-23 0 0 0 49.25 552 - -
2018-03-22 49.25 49.25 49.25 49.25 798 - 4.61
2018-03-21 0 0 0 49.25 0 - -
2018-03-20 49.25 49.25 49.25 49.25 826 - 4.61
2018-03-19 49.3 49.3 49.3 49.3 865 21.16 4.61
2018-03-16 45.51 49.25 45.51 49.25 254 21.14 4.61
2018-03-15 49.22 49.25 49.22 49.25 456 21.14 4.61
2018-03-14 48.69 49.25 48.15 49.1 12,273 21.07 4.6
2018-03-13 49 49 49 49 995 21.03 4.59
2018-03-12 49.3 49.3 48.7 48.7 666 20.9 4.56
2018-03-09 49.25 49.25 49.25 49.25 775 21.14 4.61
2018-03-08 49.3 49.3 48.5 49 2,578 21.03 4.59
2018-03-07 49.5 49.5 48.2 48.5 3,719 20.82 4.54
2018-03-06 49.3 49.3 47.52 49.3 2,701 21.16 4.61
2018-03-05 49.5 49.5 49.3 49.5 1,763 21.25 4.63
2018-03-02 49.5 49.5 49.5 49.5 455 21.25 4.63
2018-03-01 49.5 49.5 49.5 49.5 773 21.25 4.63
2018-02-28 46.01 49.5 46.01 49.37 1,307 21.19 4.62
2018-02-27 49.15 49.75 49.15 49.75 682 21.35 4.66
2018-02-26 49.5 49.5 47 49.5 3,327 21.25 4.63
2018-02-23 48 49.5 47.91 49.5 4,018 21.25 4.63
2018-02-22 49.4 49.5 47.53 49.5 1,892 21.25 4.63
2018-02-21 49 49.75 46 46.18 4,490 19.82 4.32
2018-02-20 46.05 48.88 44.5 48.88 2,347 20.98 4.57
2018-02-19 0 0 0 49 0 - -
2018-02-16 0 0 0 49 10 - -
2018-02-15 49.5 49.5 49 49 1,112 21.03 4.59
Get more Data

Fidelity D&D Bancorp Stock History Chart

View FDBC PE ratio, PS ratio stocks charts and compare with peers.
FDBC Chart
Note: Compare Fidelity D&D Bancorp stock price history with the index and industry peers.

Fidelity D&D Bancorp Stock Price History: Past 5 years

Max Stock Price62.72Jun 22,2018
Min Stock Price16.03Jul 24,2013
Avg Stock Price25.63

Fidelity D&D Bancorp Historical PE ratio: Past 5 years

Max PE Ratio22.52Jan 11,2018
Min PE Ratio8.55Feb 26,2014
Avg PE Ratio12.47

Fidelity D&D Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.85Jun 22,2018
Min PS Ratio1.77Jun 24,2013
Avg PS Ratio2.82

FDBC Industry Peers

Company Price Change (%)
First Bank (FRBA)13.70.25 (1.86%)
First Community Financial Partners (FCFP)12.90.2 (1.53%)
Northwest Bancshares (NWBI)18.120.08 (0.44%)
Evans Bancorp (EVBN)48.90.95 (1.98%)
Essa Bancorp (ESSA)15.760.19 (1.22%)
Dimeco (DIMC)35.30.25 (0.71%)
Dimeco (DIMC)35.30.25 (0.71%)

Fidelity D&D Bancorp share price history helps an investor analyze a company's history and do Fidelity D&D Bancorp stock analysis . The price and volume changes on a daily basis is provided in the Fidelity D&D Bancorp stock price history. An abnormally high daily 283,193 typically implies breaking news or earnings release. FDBC stock closed at $62.72 and traded with a volume of 283,193 on the last trading day. Fidelity D&D Bancorp historical P/S ratio was at a high of 5.85 on Jun 22, 2018 and a low of 1.77 on Jun 24, 2013.