Fidelity D & D Bancorp, Inc. (FDBC)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 45.89 | 46.25 | 45.46 | 45.46 | 45.46 | 9,924 |
| 06 jun 2024 | 45.92 | 46.00 | 45.92 | 46.00 | 46.00 | 1,900 |
| 05 jun 2024 | 45.44 | 45.70 | 45.44 | 45.70 | 45.70 | 2,500 |
| 04 jun 2024 | 46.05 | 46.10 | 44.85 | 44.85 | 44.85 | 1,700 |
| 03 jun 2024 | 46.25 | 46.25 | 45.78 | 45.78 | 45.78 | 1,700 |
| 31 may 2024 | 46.21 | 46.25 | 46.21 | 46.23 | 46.23 | 3,700 |
| 30 may 2024 | 44.96 | 45.79 | 44.96 | 45.79 | 45.79 | 3,700 |
| 29 may 2024 | 45.76 | 45.76 | 44.92 | 44.92 | 44.92 | 6,400 |
| 28 may 2024 | 46.25 | 46.25 | 45.21 | 46.23 | 46.23 | 3,900 |
| 24 may 2024 | 46.40 | 46.40 | 45.85 | 45.85 | 45.85 | 2,400 |
| 23 may 2024 | 46.50 | 46.50 | 45.34 | 45.34 | 45.34 | 4,700 |
| 22 may 2024 | 46.19 | 46.20 | 46.19 | 46.20 | 46.20 | 2,800 |
| 21 may 2024 | 46.95 | 46.95 | 46.88 | 46.88 | 46.88 | 700 |
| 20 may 2024 | 46.60 | 47.25 | 46.60 | 47.25 | 47.25 | 1,300 |
| 17 may 2024 | 46.60 | 47.20 | 46.60 | 47.20 | 47.20 | 5,000 |
| 17 may 2024 | 0.38 Dividendo | |||||
| 16 may 2024 | 46.90 | 46.90 | 46.50 | 46.50 | 46.12 | 3,700 |
| 15 may 2024 | 46.60 | 46.75 | 46.25 | 46.50 | 46.12 | 3,700 |
| 14 may 2024 | 46.90 | 46.90 | 46.40 | 46.78 | 46.40 | 2,500 |
| 13 may 2024 | 46.40 | 46.40 | 46.10 | 46.16 | 45.78 | 1,300 |
| 10 may 2024 | 46.77 | 46.77 | 46.10 | 46.47 | 46.09 | 3,400 |
| 09 may 2024 | 47.40 | 47.40 | 47.08 | 47.08 | 46.70 | 2,900 |
| 08 may 2024 | 47.29 | 47.44 | 47.29 | 47.44 | 47.05 | 1,600 |
| 07 may 2024 | 47.95 | 47.95 | 47.30 | 47.36 | 46.97 | 4,500 |
| 06 may 2024 | 46.05 | 47.90 | 46.05 | 47.90 | 47.51 | 4,300 |
| 03 may 2024 | 47.00 | 47.01 | 46.54 | 47.01 | 46.63 | 3,400 |
| 02 may 2024 | 47.15 | 47.35 | 46.00 | 46.96 | 46.58 | 9,300 |
| 01 may 2024 | 46.13 | 46.14 | 46.13 | 46.14 | 45.76 | 4,900 |
| 30 abr 2024 | 45.10 | 45.40 | 44.66 | 45.40 | 45.03 | 4,600 |
| 29 abr 2024 | 45.45 | 45.87 | 45.45 | 45.87 | 45.50 | 4,200 |
| 26 abr 2024 | 45.97 | 45.97 | 45.60 | 45.92 | 45.54 | 4,500 |
| 25 abr 2024 | 46.25 | 47.15 | 45.50 | 45.53 | 45.16 | 6,100 |
| 24 abr 2024 | 46.10 | 47.10 | 46.10 | 46.87 | 46.49 | 5,700 |
| 23 abr 2024 | 46.74 | 47.23 | 45.75 | 47.23 | 46.84 | 9,400 |
| 22 abr 2024 | 46.33 | 46.99 | 44.98 | 46.00 | 45.62 | 8,900 |
| 19 abr 2024 | 44.84 | 47.95 | 44.84 | 46.98 | 46.60 | 4,000 |
| 18 abr 2024 | 46.20 | 46.20 | 45.31 | 45.73 | 45.36 | 8,300 |
| 17 abr 2024 | 45.75 | 45.75 | 45.00 | 45.20 | 44.83 | 3,700 |
| 16 abr 2024 | 45.02 | 45.51 | 45.02 | 45.51 | 45.14 | 1,800 |
| 15 abr 2024 | 45.70 | 45.70 | 45.20 | 45.47 | 45.10 | 2,400 |
| 12 abr 2024 | 44.00 | 45.74 | 44.00 | 45.74 | 45.37 | 2,300 |
| 11 abr 2024 | 45.80 | 46.96 | 45.73 | 46.43 | 46.05 | 6,000 |
| 10 abr 2024 | 47.07 | 47.20 | 46.70 | 46.70 | 46.32 | 6,900 |
| 09 abr 2024 | 44.56 | 47.91 | 44.56 | 47.81 | 47.42 | 4,400 |
| 08 abr 2024 | 47.42 | 47.46 | 47.00 | 47.08 | 46.70 | 2,000 |
| 05 abr 2024 | 45.75 | 47.03 | 45.75 | 47.03 | 46.65 | 2,000 |
| 04 abr 2024 | 46.40 | 47.99 | 46.40 | 47.21 | 46.82 | 7,200 |
| 03 abr 2024 | 46.40 | 47.50 | 46.40 | 47.21 | 46.82 | 4,900 |
| 02 abr 2024 | 46.30 | 47.82 | 46.30 | 46.43 | 46.05 | 3,700 |
| 01 abr 2024 | 47.01 | 47.65 | 47.01 | 47.02 | 46.64 | 3,600 |
| 28 mar 2024 | 47.60 | 48.43 | 47.05 | 48.43 | 48.03 | 3,600 |
| 27 mar 2024 | 45.25 | 48.30 | 45.25 | 48.30 | 47.91 | 6,500 |
| 26 mar 2024 | 46.03 | 46.67 | 46.03 | 46.32 | 45.94 | 3,500 |
| 25 mar 2024 | 46.05 | 47.50 | 45.90 | 47.07 | 46.69 | 2,800 |
| 22 mar 2024 | 48.50 | 48.50 | 47.00 | 47.05 | 46.67 | 2,900 |
| 21 mar 2024 | 48.50 | 48.50 | 48.43 | 48.43 | 48.03 | 4,300 |
| 20 mar 2024 | 45.50 | 48.42 | 45.50 | 48.42 | 48.02 | 3,500 |
| 19 mar 2024 | 47.01 | 47.33 | 46.45 | 47.09 | 46.71 | 4,100 |
| 18 mar 2024 | 47.67 | 47.67 | 47.15 | 47.15 | 46.76 | 2,500 |
| 15 mar 2024 | 44.65 | 48.45 | 44.65 | 47.71 | 47.32 | 25,200 |
| 14 mar 2024 | 46.80 | 47.75 | 45.33 | 45.33 | 44.96 | 13,100 |
| 13 mar 2024 | 47.87 | 48.46 | 47.58 | 48.46 | 48.06 | 4,600 |
| 12 mar 2024 | 49.00 | 49.00 | 48.26 | 48.26 | 47.87 | 3,900 |
| 11 mar 2024 | 50.56 | 51.41 | 50.56 | 51.00 | 50.58 | 2,100 |
| 08 mar 2024 | 50.64 | 51.52 | 49.70 | 50.93 | 50.51 | 4,400 |
| 07 mar 2024 | 48.80 | 49.79 | 48.70 | 49.79 | 49.38 | 4,600 |
| 06 mar 2024 | 50.36 | 50.79 | 48.80 | 50.79 | 50.37 | 6,300 |
| 05 mar 2024 | 49.00 | 50.20 | 48.73 | 49.73 | 49.32 | 4,700 |
| 04 mar 2024 | 50.30 | 50.30 | 49.12 | 49.55 | 49.15 | 3,200 |
| 01 mar 2024 | 49.06 | 49.12 | 49.06 | 49.12 | 48.72 | 4,000 |
| 29 feb 2024 | 49.33 | 50.11 | 49.33 | 49.94 | 49.53 | 4,600 |
| 28 feb 2024 | 47.29 | 49.21 | 47.29 | 48.43 | 48.03 | 4,100 |
| 27 feb 2024 | 48.00 | 48.00 | 47.80 | 47.80 | 47.41 | 2,000 |
| 26 feb 2024 | 48.50 | 48.50 | 47.99 | 47.99 | 47.60 | 1,700 |
| 23 feb 2024 | 47.89 | 47.89 | 47.78 | 47.78 | 47.39 | 4,900 |
| 22 feb 2024 | 46.50 | 46.55 | 45.50 | 46.40 | 46.02 | 9,900 |
| 21 feb 2024 | 46.03 | 46.63 | 46.00 | 46.63 | 46.25 | 3,100 |
| 20 feb 2024 | 43.92 | 47.78 | 43.92 | 46.96 | 46.58 | 4,000 |
| 16 feb 2024 | 50.58 | 50.58 | 48.55 | 49.47 | 49.07 | 9,800 |
| 15 feb 2024 | 48.46 | 51.00 | 48.46 | 51.00 | 50.58 | 6,500 |
| 15 feb 2024 | 0.38 Dividendo | |||||
| 14 feb 2024 | 45.85 | 47.50 | 45.01 | 47.50 | 46.73 | 8,900 |
| 13 feb 2024 | 47.89 | 48.00 | 44.20 | 44.94 | 44.22 | 10,300 |
| 12 feb 2024 | 49.48 | 50.30 | 49.26 | 49.26 | 48.47 | 6,500 |
| 09 feb 2024 | 46.95 | 47.40 | 46.95 | 47.22 | 46.46 | 4,500 |
| 08 feb 2024 | 46.01 | 46.71 | 46.01 | 46.35 | 45.60 | 11,000 |
| 07 feb 2024 | 45.80 | 46.01 | 45.75 | 46.01 | 45.27 | 5,000 |
| 06 feb 2024 | 45.55 | 47.28 | 45.55 | 47.28 | 46.52 | 3,400 |
| 05 feb 2024 | 46.30 | 49.49 | 46.30 | 47.03 | 46.27 | 4,500 |
| 02 feb 2024 | 48.51 | 48.99 | 48.51 | 48.51 | 47.73 | 4,200 |
| 01 feb 2024 | 50.88 | 50.88 | 47.55 | 49.01 | 48.22 | 10,500 |
| 31 ene 2024 | 50.81 | 50.81 | 49.73 | 49.74 | 48.94 | 4,100 |
| 30 ene 2024 | 52.15 | 52.20 | 52.15 | 52.20 | 51.36 | 2,000 |
| 29 ene 2024 | 50.50 | 52.90 | 50.00 | 52.90 | 52.05 | 5,900 |
| 26 ene 2024 | 50.53 | 50.80 | 50.50 | 50.80 | 49.98 | 2,300 |
| 25 ene 2024 | 49.10 | 50.11 | 49.00 | 50.11 | 49.30 | 4,600 |
| 24 ene 2024 | 48.55 | 49.80 | 48.55 | 49.80 | 49.00 | 5,700 |
| 23 ene 2024 | 49.29 | 49.29 | 48.51 | 48.65 | 47.87 | 5,800 |
| 22 ene 2024 | 45.90 | 48.98 | 45.60 | 48.98 | 48.19 | 14,500 |
| 19 ene 2024 | 47.75 | 48.42 | 46.90 | 47.30 | 46.54 | 15,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.