Skip to main content

Fifth District Bancorp, Inc. - Common Stock (NQ: FDSB )

12.63 +0.08 (+0.64%)
Streaming Delayed Price Updated: 12:52 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 12.63 12.70 12.63 12.63 4,175 +0.08(+0.60%)
Dec 23, 2024 13.00 13.00 12.41 12.55 55,728 -0.45(-3.42%)
Dec 20, 2024 12.56 13.40 12.38 13.00 117,721 +0.45(+3.59%)
Dec 19, 2024 12.40 12.67 12.36 12.55 16,308 +0.27(+2.20%)
Dec 18, 2024 12.38 12.71 12.28 12.28 198,630 -0.22(-1.76%)
Dec 17, 2024 12.40 12.50 12.30 12.50 90,990 +0.01(+0.08%)
Dec 16, 2024 12.49 12.49 12.47 12.49 1,856 +0.09(+0.73%)
Dec 13, 2024 12.35 12.50 12.28 12.40 13,386 -0.04(-0.32%)
Dec 12, 2024 12.35 12.44 12.24 12.44 6,148 +0.18(+1.47%)
Dec 11, 2024 12.35 12.41 12.21 12.26 10,255 -0.20(-1.61%)
Dec 10, 2024 12.36 12.47 12.10 12.46 21,286 +0.00(+0.00%)
Dec 09, 2024 12.40 12.49 12.11 12.46 26,994 +0.06(+0.48%)
Dec 06, 2024 12.41 12.63 12.28 12.40 39,055 +0.15(+1.22%)
Dec 05, 2024 12.37 12.50 12.25 12.25 6,833 -0.15(-1.21%)
Dec 04, 2024 12.48 12.48 12.30 12.40 3,885 +0.05(+0.40%)
Dec 03, 2024 12.40 12.50 12.35 12.35 5,415 -0.06(-0.48%)
Dec 02, 2024 12.40 12.41 12.40 12.41 1,066 -0.04(-0.32%)
Nov 29, 2024 12.50 12.50 12.45 12.45 643 -0.05(-0.40%)
Nov 27, 2024 12.45 12.50 12.41 12.50 3,683 -0.03(-0.24%)
Nov 26, 2024 12.49 12.53 12.49 12.53 675 +0.07(+0.56%)
Nov 25, 2024 12.46 12.54 12.46 12.46 28,845 -0.04(-0.32%)
Nov 22, 2024 12.54 12.54 12.50 12.50 7,783 +0.00(+0.00%)
Nov 21, 2024 12.50 12.54 12.47 12.50 12,003 +0.02(+0.16%)
Nov 20, 2024 12.50 12.54 12.37 12.48 12,814 +0.03(+0.20%)
Nov 19, 2024 12.35 12.47 12.34 12.46 3,558 +0.02(+0.12%)
Nov 18, 2024 12.49 12.60 12.33 12.44 19,177 +0.03(+0.24%)
Nov 15, 2024 12.48 12.50 12.32 12.41 21,361 +0.01(+0.12%)
Nov 14, 2024 12.41 12.49 12.34 12.40 13,341 -0.11(-0.92%)
Nov 13, 2024 12.39 12.93 12.35 12.51 56,259 +0.01(+0.08%)
Nov 12, 2024 12.19 12.58 12.19 12.50 27,891 +0.35(+2.88%)
Nov 11, 2024 12.25 12.25 12.08 12.15 40,042 -0.07(-0.57%)
Nov 08, 2024 11.90 12.22 11.80 12.22 151,752 +0.22(+1.83%)
Nov 07, 2024 11.69 12.14 11.68 12.00 73,466 +0.36(+3.09%)
Nov 06, 2024 11.50 11.69 11.50 11.64 3,039 +0.24(+2.11%)
Nov 05, 2024 11.40 11.49 11.40 11.40 6,689 +0.00(+0.00%)
Nov 04, 2024 11.40 11.50 11.32 11.40 15,712 -0.10(-0.87%)
Nov 01, 2024 11.30 11.50 11.29 11.50 11,721 +0.29(+2.59%)
Oct 31, 2024 11.29 11.40 11.16 11.21 15,274 -0.04(-0.36%)
Oct 30, 2024 11.40 11.69 11.25 11.25 13,469 -0.15(-1.32%)
Oct 29, 2024 11.30 11.40 11.16 11.40 2,578 +0.06(+0.53%)
Oct 28, 2024 11.29 11.36 11.27 11.34 1,126 +0.18(+1.57%)
Oct 25, 2024 11.30 11.30 11.11 11.16 8,146 -0.09(-0.76%)
Oct 24, 2024 11.34 11.34 11.05 11.25 5,273 +0.35(+3.21%)
Oct 23, 2024 11.07 11.28 10.90 10.90 29,551 +0.00(+0.00%)
Oct 22, 2024 11.61 11.74 10.75 10.90 66,482 -0.85(-7.23%)
Oct 21, 2024 11.97 11.97 11.75 11.75 37,774 -0.03(-0.25%)
Oct 18, 2024 11.00 12.24 10.93 11.78 42,060 +0.85(+7.78%)
Oct 17, 2024 10.87 11.00 10.85 10.93 20,429 -0.02(-0.18%)
Oct 16, 2024 10.69 10.95 10.65 10.95 32,685 +0.25(+2.34%)
Oct 15, 2024 10.65 10.74 10.63 10.70 7,969 +0.09(+0.85%)
Oct 14, 2024 10.60 10.75 10.50 10.61 16,735 +0.06(+0.57%)
Oct 11, 2024 10.54 10.60 10.50 10.55 24,241 +0.05(+0.48%)
Oct 10, 2024 10.54 10.54 10.50 10.50 3,877 +0.01(+0.10%)
Oct 09, 2024 10.46 10.49 10.40 10.49 22,954 +0.08(+0.77%)
Oct 08, 2024 10.38 10.48 10.38 10.41 17,928 -0.02(-0.19%)
Oct 07, 2024 10.38 10.45 10.38 10.43 23,475 +0.03(+0.29%)
Oct 04, 2024 10.38 10.48 10.38 10.40 11,805 +0.00(+0.00%)
Oct 03, 2024 10.37 10.48 10.37 10.40 18,493 -0.05(-0.48%)
Oct 02, 2024 10.40 10.45 10.37 10.45 9,838 +0.03(+0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.