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

Add to My Stocks
$49 $0 (0%) FDBC stock closing price Feb 16, 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 $50 on Jan 11, 2018, and a low of $14.27 on Feb 15, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-15 49.5 49.5 49 49 1,112 21.03 4.59
2018-02-13 49.95 49.95 49.5 49.95 2,437 21.44 4.67
2018-02-12 49.5 49.5 45.57 49.5 2,102 21.25 4.63
2018-02-09 49.4 49.4 49 49 1,650 21.03 4.59
2018-02-08 49.47 49.5 46.91 49.5 1,025 21.25 4.63
2018-02-07 49.49 49.49 48.5 48.5 670 20.82 4.54
2018-02-06 44.56 49.5 44.56 49.5 4,876 21.25 4.63
2018-02-05 45.06 48 45.06 48 803 20.6 4.49
2018-02-02 48 48 48 48 588 21.15 4.6
2018-02-01 49 49 47.2 47.2 527 20.79 4.52
2018-01-31 49 49 49 49 425 21.59 4.69
2018-01-30 48.75 50 47 47 2,663 20.71 4.5
2018-01-29 48.85 48.85 48.85 48.85 226 21.52 4.68
2018-01-26 47.33 48.41 46.11 46.11 2,345 20.31 4.41
2018-01-25 46.41 46.41 46.4 46.4 480 20.44 4.44
2018-01-23 49.99 50 48.5 50 2,957 22.03 4.79
2018-01-22 48.49 50 45.04 45.04 587 19.84 4.31
2018-01-19 48.87 49.5 45.36 45.36 2,682 19.98 4.34
2018-01-18 50 52 49.25 49.25 4,598 21.7 4.71
2018-01-17 48.75 50 48.75 49.71 6,011 21.9 4.76
2018-01-16 48 48.9 48 48.9 6,256 21.54 4.68
2018-01-12 47.6 50 47.6 49.97 777 22.01 4.78
2018-01-11 48.99 50 48.99 50 977 22.03 4.79
2018-01-09 47 49 47 48.99 1,566 21.58 4.69
2018-01-08 47.9 47.9 47 47 736 20.71 4.5
2018-01-05 46.5 46.9 46.5 46.89 741 20.66 4.49
2018-01-04 44.1 47 44.1 44.61 2,197 19.65 4.27
2018-01-03 44.99 45.35 44.75 44.75 924 19.71 4.28
2018-01-02 44.75 44.75 44.75 44.75 477 19.71 4.28
2017-12-29 44.25 44.25 41.3 41.3 1,796 18.19 3.95
2017-12-28 44.4 44.4 44.4 44.4 356 19.56 4.25
2017-12-27 40.53 44.49 40.53 44.49 790 19.6 4.26
2017-12-26 43 44.99 42.12 44.99 771 19.82 4.31
2017-12-22 42.99 42.99 42.99 42.99 485 18.94 4.12
2017-12-21 43 43 43 43 216 18.94 4.12
2017-12-20 43 43 43 43 215 18.94 4.12
2017-12-19 41.86 41.86 41.86 41.86 350 18.44 4.01
2017-12-18 41 41 40.52 40.52 256 17.85 3.88
2017-12-14 40.51 43.5 40.51 43.5 202 19.16 4.16
2017-12-13 43.5 43.5 40.54 40.54 500 17.86 3.88
2017-12-11 43.71 43.75 43.71 43.75 15,090 19.27 4.19
2017-12-08 43.12 43.13 43.08 43.13 1,193 19 4.13
2017-12-07 42.25 42.88 42.25 42.88 325 18.89 4.1
2017-12-06 42.6 43 42.6 43 1,245 18.94 4.12
2017-12-05 40.8 44 40.8 42 2,016 18.5 4.02
2017-12-04 41.31 41.31 40.75 40.75 15,617 17.95 3.9
2017-12-01 40.51 40.51 40.51 40.51 360 18.25 4
2017-11-30 0 0 0 39.5 53 - -
2017-11-29 0 0 0 39.5 157 - -
2017-11-28 0 0 0 39.5 10 - -
2017-11-27 0 0 0 39.5 27 - -
2017-11-24 0 0 0 39.5 31 - -
2017-11-23 0 0 0 39.5 0 - -
2017-11-22 39 39.7 39 39.5 2,143 17.79 3.9
2017-11-21 44 44 44 44 131 19.82 4.34
2017-11-20 39.74 39.76 38.78 38.78 2,322 17.47 3.82
2017-11-17 0 0 0 38.61 55 - -
2017-11-16 0 0 0 38.87 10 - -
2017-11-15 39.5 39.5 38.87 38.87 525 17.51 3.83
2017-11-14 39.5 39.5 39.5 39.5 566 17.79 3.9
2017-11-13 39 39 38.81 38.81 824 17.48 3.83
2017-11-10 38.95 38.95 38.95 38.95 175 17.55 3.84
2017-11-09 36.99 38.5 36.99 38.18 3,915 17.2 3.77
2017-11-08 0 0 0 36.75 16 - -
2017-11-07 0 0 0 36.75 21 - -
2017-11-06 0 0 0 36.75 0 - -
2017-11-03 37 37 36.75 36.75 1,308 16.55 3.62
2017-11-02 35.51 37 35.5 35.5 598 15.99 3.5
2017-11-01 0 0 0 37 0 - -
2017-10-31 0 0 0 37 54 - -
2017-10-30 37 37 37 37 161 16.67 3.65
2017-10-27 36.07 36.2 35.5 35.5 741 15.99 3.5
2017-10-26 36.02 36.02 36.02 36.02 108 16.23 3.55
2017-10-25 35.99 35.99 35.71 35.71 330 16.09 3.52
2017-10-24 0 0 0 36.2 21 - -
2017-10-23 36.2 36.2 36.2 36.2 150 16.31 3.57
2017-10-20 35.5 35.5 35.5 35.5 330 15.99 3.5
2017-10-19 0 0 0 34.75 0 - -
2017-10-18 34.76 34.83 34.75 34.75 943 15.65 3.43
2017-10-17 36.2 36.2 35 35 1,000 15.77 3.45
2017-10-16 0 0 0 35.75 50 - -
2017-10-13 35.75 35.75 35.75 35.75 402 16.1 3.53
2017-10-12 36.5 36.5 36.5 36.5 305 16.44 3.6
2017-10-11 37 37 36.5 36.5 401 16.44 3.6
2017-10-10 0 0 0 33.09 0 - -
2017-10-09 39.13 39.13 33.09 33.09 2,787 14.91 3.26
2017-10-06 42 42 36 36 504 16.22 3.55
2017-10-05 0 0 0 35.06 59 - -
2017-10-04 0 0 0 35.06 94 - -
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 Price50Jan 11,2018
Min Stock Price14.27Feb 15,2013
Avg Stock Price23.15

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

Max PE Ratio22.52Jan 11,2018
Min PE Ratio8.55Feb 26,2014
Avg PE Ratio12.02

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

Max PS Ratio4.93Jan 11,2018
Min PS Ratio1.54Feb 19,2013
Avg PS Ratio2.5

FDBC Industry Peers

Company Price Change (%)
Norwood Financial (NWFL)30.980.74 (2.45%)
Lcnb (LCNB)18.90.15 (0.79%)
Northwest Bancshares (NWBI)17.150.08 (0.47%)
Berkshire Bancorp (BERK)12.650 (0%)
Essa Bancorp (ESSA)15.640.03 (0.19%)
Dimeco (DIMC)34.750 (0%)
Dimeco (DIMC)34.750 (0%)

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 10 typically implies breaking news or earnings release. FDBC stock closed at $49 and traded with a volume of 10 on the last trading day. Fidelity D&D Bancorp historical P/S ratio was at a high of 4.93 on Jan 11, 2018 and a low of 1.54 on Feb 19, 2013.