Dark

FDSB
Fifth District Bancorp, Inc. Common Stock
stock NASDAQ

At Close

Jul 8, 2026 3:59:09 PM EDT

16.53USD-0.181%(-0.03)4,380

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.56)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	16.6200	17.2600	16.5100	16.9000	+2.053%	1,937	0.000%
2026-07-07	16.5500	16.5896	16.3200	16.5600	+0.119%	10,439	+2.053%
2026-07-06	16.6400	16.6400	16.5403	16.5403	-0.479%	2,015	+2.175%
2026-07-02	16.3800	16.6199	16.3800	16.6199	+2.025%	7,018	+1.685%
2026-07-01	16.2300	16.3200	16.2300	16.2900	+0.370%	703	+3.745%
2026-06-30	16.2700	16.2900	16.2300	16.2300	+0.247%	902	+4.128%
2026-06-29	16.1100	16.2400	16.1100	16.1900	+0.310%	3,663	+4.385%
2026-06-26	15.9500	16.1781	15.9500	16.1400	+0.467%	5,210	+4.709%
2026-06-25	15.7600	16.0700	15.7501	16.0650	+1.197%	8,074	+5.198%
2026-06-24	16.1700	16.1700	15.8750	15.8750	-0.408%	7,848	+6.457%
2026-06-23	15.8000	15.9400	15.8000	15.9400	+0.252%	894	+6.023%
2026-06-22	16.0550	16.0550	15.8950	15.9000	-0.563%	7,498	+6.289%
2026-06-18	16.0550	16.1065	15.9200	15.9900	+0.566%	6,442	+5.691%
2026-06-17	16.0700	16.1300	15.9000	15.9000	-0.625%	7,415	+6.289%
2026-06-16	15.7500	16.1000	15.7000	16.0000	+1.749%	11,092	+5.625%
2026-06-15	15.8100	15.8100	15.6600	15.7250	+0.479%	14,178	+7.472%
2026-06-12	15.5600	15.7000	15.5200	15.6500	+0.838%	19,218	+7.987%
2026-06-11	15.4900	15.6789	15.3750	15.5200	0.000%	5,211	+8.892%
2026-06-10	15.5700	15.7625	15.4100	15.5200	+0.194%	23,973	+8.892%
2026-06-09	15.2500	15.5713	15.2499	15.4900	+1.574%	52,929	+9.103%
2026-06-08	15.2500	15.2500	15.1900	15.2500	+1.194%	126,242	+10.820%
2026-06-05	15.0800	15.1800	15.0700	15.0700	-0.066%	10,556	+12.143%
2026-06-04	15.0800	15.1000	15.0600	15.0800	+0.066%	31,603	+12.069%
2026-06-03	15.1000	15.1000	15.0700	15.0700	-0.594%	1,315	+12.143%
2026-06-02	15.0700	15.1700	15.0600	15.1600	-0.132%	8,267	+11.478%
2026-06-01	15.1100	15.1800	15.0600	15.1800	+0.463%	1,778	+11.331%
2026-05-29	15.1100	15.1700	15.1100	15.1100	0.000%	6,291	+11.846%
2026-05-28	15.1800	15.1800	15.1100	15.1100	-0.330%	3,080	+11.846%
2026-05-27	15.0800	15.1600	15.0800	15.1600	+0.597%	1,479	+11.478%
2026-05-26	15.2100	15.2100	15.0700	15.0700	-0.397%	15,083	+12.143%
2026-05-22	15.2100	15.2100	15.1000	15.1300	-0.198%	1,942	+11.699%
2026-05-21	15.1350	15.1600	15.0200	15.1600	+0.531%	2,381	+11.478%
2026-05-20	14.9500	15.1000	14.9500	15.0800	+0.678%	14,218	+12.069%
2026-05-19	15.0000	15.1200	14.9550	14.9785	+0.023%	7,008	+12.828%
2026-05-18	14.9600	15.0000	14.9500	14.9750	+0.167%	7,685	+12.855%
2026-05-15	15.0100	15.0250	14.9500	14.9500	-0.993%	8,724	+13.043%
2026-05-14	15.1700	15.1700	15.1000	15.1000	-0.132%	10,054	+11.921%
2026-05-13	15.1000	15.1500	15.0901	15.1200	+0.132%	5,611	+11.772%
2026-05-12	15.1000	15.1600	15.1000	15.1000	0.000%	2,995	+11.921%
2026-05-11	15.1100	15.1750	15.1000	15.1000	-0.363%	9,488	+11.921%
2026-05-08	15.1750	15.2000	15.1001	15.1550	-0.362%	20,445	+11.514%
2026-05-07	15.1001	15.2100	15.1001	15.2100	+0.396%	3,627	+11.111%
2026-05-06	15.1763	15.1899	15.1200	15.1500	0.000%	5,119	+11.551%
2026-05-05	15.1284	15.1771	15.1284	15.1500	+0.198%	6,204	+11.551%
2026-05-04	15.1400	15.1776	15.1200	15.1200	-0.231%	1,421	+11.772%
2026-05-01	15.1312	15.1690	15.1249	15.1550	+0.231%	3,135	+11.514%
2026-04-30	15.1200	15.1800	15.1200	15.1200	+0.465%	1,929	+11.772%
2026-04-29	15.1300	15.2080	15.0500	15.0500	-0.660%	4,111	+12.292%
2026-04-28	15.0400	15.1500	15.0400	15.1500	+0.331%	2,105	+11.551%
2026-04-27	15.1400	15.2100	15.1000	15.1000	0.000%	5,386	+11.921%
2026-04-24	15.1500	15.1500	15.0300	15.1000	-0.330%	10,239	+11.921%
2026-04-23	15.1100	15.1900	15.0510	15.1500	+0.748%	6,627	+11.551%
2026-04-22	15.0300	15.0550	15.0300	15.0375	+0.050%	4,314	+12.386%
2026-04-21	15.0300	15.0950	14.9600	15.0300	0.000%	19,051	+12.442%
2026-04-20	15.1000	15.1100	14.9999	15.0300	+0.737%	6,699	+12.442%
2026-04-17	15.0300	15.0300	14.9200	14.9200	-0.732%	6,383	+13.271%
2026-04-16	15.0000	15.0300	14.9000	15.0300	+0.200%	4,987	+12.442%
2026-04-15	14.7700	15.0000	14.7700	15.0000	+1.351%	11,217	+12.667%
2026-04-14	14.7900	15.0000	14.7700	14.8000	0.000%	9,573	+14.189%
2026-04-13	14.9700	15.0300	14.7853	14.8000	-0.337%	6,820	+14.189%
2026-04-10	14.7600	14.8500	14.7600	14.8500	+0.815%	426	+13.805%
2026-04-09	14.9000	14.9559	14.7300	14.7300	-0.271%	9,159	+14.732%
2026-04-08	14.7400	14.9000	14.7400	14.7700	+0.750%	3,474	+14.421%
2026-04-07	14.8000	14.8000	14.6600	14.6600	-0.946%	5,425	+15.280%
2026-04-06	14.8000	14.8000	14.8000	14.8000	+0.068%	551	+14.189%
2026-04-02	14.8400	14.9000	14.6700	14.7900	-0.270%	8,282	+14.266%
2026-04-01	14.8200	14.8300	14.7000	14.8300	+0.067%	5,776	+13.958%
2026-03-31	14.8000	14.8811	14.8000	14.8200	+0.339%	3,300	+14.035%
2026-03-30	14.7100	14.8500	14.7100	14.7700	-0.672%	8,720	+14.421%
2026-03-27	14.8700	14.8900	14.8300	14.8700	+0.507%	3,142	+13.652%
2026-03-26	14.7200	14.8450	14.6700	14.7950	+0.271%	5,679	+14.228%
2026-03-25	14.6700	14.7550	14.6000	14.7550	+1.200%	12,365	+14.537%
2026-03-24	14.7200	14.7200	14.5800	14.5800	-0.884%	1,515	+15.912%
2026-03-23	14.7300	14.7300	14.5200	14.7100	+0.684%	3,224	+14.888%
2026-03-20	14.6600	14.7200	14.5558	14.6100	-0.511%	12,818	+15.674%
2026-03-19	14.8000	14.8000	14.6600	14.6850	-0.305%	5,970	+15.083%
2026-03-18	14.8000	14.8000	14.7000	14.7300	-0.473%	7,265	+14.732%
2026-03-17	14.8000	14.8000	14.8000	14.8000	+0.203%	1,057	+14.189%
2026-03-16	14.7300	14.8600	14.7300	14.7700	0.000%	917	+14.421%
2026-03-13	14.8600	14.8600	14.7700	14.7700	-0.606%	2,141	+14.421%
2026-03-12	14.8000	14.8800	14.8000	14.8600	+0.405%	4,139	+13.728%
2026-03-11	14.8000	14.8000	14.8000	14.8000	0.000%	1,012	+14.189%
2026-03-10	14.7600	14.8000	14.7500	14.8000	+0.475%	4,166	+14.189%
2026-03-09	14.8600	14.8600	14.7100	14.7300	-1.008%	5,963	+14.732%
2026-03-06	15.0500	15.0500	14.8700	14.8800	-0.335%	8,828	+13.575%
2026-03-05	14.9350	15.1200	14.8700	14.9300	-0.201%	29,964	+13.195%
2026-03-04	15.0000	15.0500	14.8800	14.9600	+0.335%	5,837	+12.968%
2026-03-03	14.9200	15.0500	14.9100	14.9100	-0.334%	5,609	+13.347%
2026-03-02	14.8300	15.1200	14.7800	14.9600	+0.268%	4,587	+12.968%
2026-02-27	15.1200	15.1200	14.9200	14.9200	-0.666%	14,060	+13.271%
2026-02-26	15.0350	15.1200	14.9100	15.0200	-0.661%	21,033	+12.517%
2026-02-25	15.0400	15.1629	15.0000	15.1200	+0.800%	5,799	+11.772%
2026-02-24	14.9900	15.0799	14.9100	15.0000	+0.469%	7,935	+12.667%
2026-02-23	14.9600	15.0500	14.8200	14.9300	-0.134%	12,250	+13.195%
2026-02-20	14.9201	14.9500	14.9201	14.9500	+0.945%	887	+13.043%
2026-02-19	15.1666	15.2000	14.8100	14.8100	-2.309%	9,070	+14.112%
2026-02-18	15.2300	15.2300	15.1100	15.1600	-0.263%	6,290	+11.478%
2026-02-17	15.1100	15.2299	15.1100	15.2000	+0.596%	5,535	+11.184%
2026-02-13	15.1100	15.1100	15.1100	15.1100	-0.033%	340	+11.846%
2026-02-12	15.0800	15.1350	15.0000	15.1150	+0.232%	12,592	+11.809%
2026-02-11	15.1200	15.2100	15.0800	15.0800	+0.066%	3,871	+12.069%
2026-02-10	15.1200	15.2150	15.0640	15.0700	-0.855%	10,263	+12.143%
2026-02-09	15.2000	15.2150	15.1923	15.2000	+0.529%	5,811	+11.184%
2026-02-06	15.2100	15.2100	15.1200	15.1200	-0.399%	6,760	+11.772%
2026-02-05	15.1400	15.1806	15.1400	15.1806	-0.062%	1,997	+11.326%
2026-02-04	15.1800	15.2080	15.1500	15.1900	+0.218%	10,438	+11.257%
2026-02-03	15.1102	15.1800	15.1102	15.1570	-0.152%	3,817	+11.500%
2026-02-02	15.1100	15.1800	15.1100	15.1800	+0.797%	1,263	+11.331%
2026-01-30	15.0600	15.1400	15.0600	15.0600	-0.331%	2,263	+12.218%
2026-01-29	15.0500	15.1300	15.0500	15.1100	+0.066%	6,735	+11.846%
2026-01-28	15.0600	15.1100	15.0500	15.1000	+0.266%	7,782	+11.921%
2026-01-27	15.0500	15.0640	15.0400	15.0600	+0.066%	2,849	+12.218%
2026-01-26	15.0500	15.0500	15.0500	15.0500	+0.020%	478	+12.292%
2026-01-23	15.0000	15.0470	15.0000	15.0470	+0.313%	5,571	+12.315%
2026-01-22	14.9600	15.0700	14.9400	15.0000	-0.067%	17,017	+12.667%
2026-01-21	15.1000	15.1099	15.0001	15.0100	+0.067%	22,551	+12.592%
2026-01-20	14.9900	15.0900	14.9500	15.0000	+0.200%	8,675	+12.667%
2026-01-16	14.8600	14.9700	14.8600	14.9700	+0.740%	6,122	+12.892%
2026-01-15	14.9200	14.9499	14.8600	14.8600	-0.067%	32,704	+13.728%
2026-01-14	14.8400	14.9400	14.8400	14.8700	+0.067%	9,012	+13.652%
2026-01-13	14.8700	14.9300	14.7600	14.8600	+0.678%	9,112	+13.728%
2026-01-12	14.9600	14.9600	14.7600	14.7600	-1.666%	16,564	+14.499%
2026-01-09	14.9300	15.0200	14.8300	15.0100	0.000%	5,692	+12.592%
2026-01-08	15.0400	15.0500	14.9850	15.0100	+0.200%	3,415	+12.592%
2026-01-07	15.0000	15.0300	14.9200	14.9800	+0.672%	1,367	+12.817%
2026-01-06	14.9400	15.0800	14.8800	14.8800	-0.932%	10,798	+13.575%
2026-01-05	15.0400	15.1000	15.0200	15.0200	+0.200%	11,803	+12.517%
2026-01-02	14.9850	15.0050	14.9200	14.9900	-0.067%	12,884	+12.742%
2025-12-31	14.9150	15.0000	14.9150	15.0000	+0.134%	11,826	+12.667%
2025-12-30	14.9400	15.1000	14.9188	14.9800	-0.200%	8,195	+12.817%
2025-12-29	15.0500	15.1100	14.9700	15.0100	-0.067%	13,548	+12.592%
2025-12-26	14.7500	15.1200	14.7300	15.0200	+2.246%	59,732	+12.517%
2025-12-24	14.6800	14.7200	14.6800	14.6900	+0.205%	24,682	+15.044%
2025-12-23	14.7300	14.7500	14.6500	14.6600	-0.136%	32,370	+15.280%
2025-12-22	14.7100	14.7300	14.6300	14.6800	+0.136%	61,500	+15.123%
2025-12-19	14.6500	14.7500	14.5599	14.6600	-0.204%	61,733	+15.280%
2025-12-18	14.6000	14.6900	14.5800	14.6900	+0.410%	27,879	+15.044%
2025-12-17	14.3200	14.6300	14.3000	14.6300	+2.308%	49,225	+15.516%
2025-12-16	14.2300	14.3100	14.2300	14.3000	+0.563%	28,454	+18.182%
2025-12-15	14.1500	14.2500	14.1400	14.2200	+0.424%	57,881	+18.847%
2025-12-12	14.1500	14.2100	14.0802	14.1600	+0.071%	23,773	+19.350%
2025-12-11	14.1000	14.2000	14.1000	14.1500	+0.855%	43,372	+19.435%
2025-12-10	14.0900	14.2000	14.0300	14.0300	-0.284%	43,817	+20.456%
2025-12-09	14.0800	14.2250	14.0300	14.0700	0.000%	28,759	+20.114%
2025-12-08	13.9900	14.0900	13.9800	14.0700	+0.788%	46,155	+20.114%
2025-12-05	13.8950	13.9870	13.8700	13.9600	+0.976%	30,919	+21.060%
2025-12-04	14.0000	14.0000	13.8250	13.8250	-1.179%	18,578	+22.242%
2025-12-03	13.9500	14.0000	13.8500	13.9900	+0.503%	46,282	+20.801%
2025-12-02	13.7639	13.9500	13.7639	13.9200	+1.089%	31,428	+21.408%
2025-12-01	13.6600	13.7900	13.6600	13.7700	+0.879%	19,996	+22.731%
2025-11-28	13.6601	13.6800	13.5400	13.6500	-0.510%	5,569	+23.810%
2025-11-26	13.6700	13.7715	13.6500	13.7200	+0.734%	26,453	+23.178%
2025-11-25	13.4000	13.6500	13.3801	13.6200	+1.870%	13,595	+24.082%
2025-11-24	13.2800	13.4000	13.2600	13.3700	+1.058%	22,137	+26.402%
2025-11-21	13.2000	13.2800	13.1888	13.2300	+0.838%	20,878	+27.740%
2025-11-20	13.1258	13.2602	13.0900	13.1200	+0.076%	34,081	+28.811%
2025-11-19	13.0700	13.1679	13.0700	13.1100	+0.306%	22,881	+28.909%
2025-11-18	13.0500	13.2100	13.0000	13.0700	+0.153%	38,471	+29.304%
2025-11-17	13.3000	13.3000	13.0300	13.0500	-1.435%	26,880	+29.502%
2025-11-14	13.2735	13.3050	13.2000	13.2400	-0.188%	9,664	+27.644%
2025-11-13	13.2332	13.3500	13.2000	13.2650	+0.492%	31,677	+27.403%
2025-11-12	13.2500	13.3309	13.2000	13.2000	-0.490%	13,422	+28.030%
2025-11-11	13.1500	13.2900	13.1500	13.2650	+0.797%	16,275	+27.403%
2025-11-10	13.1718	13.3000	13.1500	13.1601	-0.075%	14,833	+28.418%
2025-11-07	13.2750	13.2750	13.1500	13.1700	-0.227%	14,109	+28.322%
2025-11-06	13.3000	13.3500	13.2000	13.2000	-1.049%	26,081	+28.030%
2025-11-05	13.3000	13.3500	13.1701	13.3400	+0.143%	5,075	+26.687%
2025-11-04	13.3000	13.3250	13.3000	13.3210	-0.068%	6,450	+26.867%
2025-11-03	13.3500	13.3500	13.3000	13.3300	-0.075%	17,967	+26.782%
2025-10-31	13.3500	13.3500	13.3100	13.3400	+0.301%	1,774	+26.687%
2025-10-30	13.3250	13.3250	13.2900	13.3000	+0.053%	15,754	+27.068%
2025-10-29	13.3770	13.3985	13.2500	13.2930	-0.799%	16,717	+27.135%
2025-10-28	13.4000	13.4000	13.4000	13.4000	+0.375%	1,122	+26.119%
2025-10-27	13.3900	13.4000	13.3500	13.3500	0.000%	5,343	+26.592%
2025-10-24	13.3700	13.3700	13.3500	13.3500	-0.150%	816	+26.592%
2025-10-23	13.4200	13.4650	13.3701	13.3701	-0.298%	17,161	+26.401%
2025-10-22	13.4100	13.4100	13.3600	13.4100	+0.751%	1,636	+26.025%
2025-10-21	13.4300	13.4300	13.2600	13.3100	-0.894%	7,932	+26.972%
2025-10-20	13.2520	13.4377	13.2520	13.4300	+1.282%	1,143	+25.838%
2025-10-17	13.4735	13.4735	13.2600	13.2600	-0.749%	20,554	+27.451%
2025-10-16	13.6100	13.6394	13.3600	13.3600	-1.871%	16,399	+26.497%
2025-10-15	13.6260	13.6500	13.6147	13.6147	-0.477%	3,207	+24.131%
2025-10-14	13.6000	13.7000	13.5600	13.6800	+0.073%	17,641	+23.538%
2025-10-13	13.5640	13.6700	13.5000	13.6700	+2.015%	2,886	+23.628%
2025-10-10	13.6900	13.6900	13.4000	13.4000	-1.471%	11,374	+26.119%
2025-10-09	13.6703	13.7000	13.5100	13.6000	-0.585%	11,982	+24.265%
2025-10-08	13.7100	13.7300	13.6600	13.6800	-0.220%	10,937	+23.538%
2025-10-07	13.7300	13.7430	13.7101	13.7101	-0.145%	3,810	+23.267%
2025-10-06	13.7100	13.7500	13.7100	13.7300	+0.146%	6,060	+23.088%
2025-10-03	13.7342	13.7900	13.7000	13.7100	-0.363%	4,989	+23.268%
2025-10-02	13.7600	13.8000	13.7500	13.7600	-0.506%	9,770	+22.820%
2025-09-30	13.8700	13.8738	13.8200	13.8300	-0.252%	4,924	+22.198%
2025-09-29	13.9000	13.9000	13.8650	13.8650	+0.108%	3,215	+21.890%
2025-09-26	13.9000	13.9157	13.8500	13.8500	0.000%	4,119	+22.022%
2025-09-25	13.8600	13.8716	13.8234	13.8500	+0.217%	4,254	+22.022%
2025-09-24	13.8699	13.8699	13.8200	13.8200	-0.248%	1,422	+22.287%
2025-09-23	13.8220	13.9000	13.8100	13.8544	+0.072%	5,096	+21.983%
2025-09-22	13.8900	13.8900	13.8445	13.8445	+1.499%	1,716	+22.070%
2025-09-19	13.9500	13.9500	13.6400	13.6400	-1.998%	21,568	+23.900%
2025-09-18	13.9001	13.9500	13.9000	13.9181	+0.274%	23,289	+21.425%
2025-09-17	13.8700	13.9150	13.8500	13.8800	-0.430%	13,718	+21.758%
2025-09-16	13.9600	13.9600	13.9000	13.9400	+0.142%	1,514	+21.234%
2025-09-15	13.9300	13.9950	13.8500	13.9202	+0.001%	14,929	+21.406%
2025-09-12	13.9213	13.9301	13.8500	13.9200	+0.144%	10,655	+21.408%
2025-09-11	13.9400	13.9500	13.9000	13.9000	-0.072%	2,871	+21.583%
2025-09-10	13.9300	13.9500	13.9100	13.9100	-0.144%	5,196	+21.495%
2025-09-09	14.0000	14.0000	13.9100	13.9300	+0.144%	5,996	+21.321%
2025-09-08	13.9555	13.9901	13.9000	13.9100	-0.429%	4,757	+21.495%
2025-09-05	13.9674	13.9763	13.9503	13.9700	+0.036%	2,293	+20.974%
2025-09-04	13.9400	14.0257	13.9213	13.9650	+0.108%	7,009	+21.017%
2025-09-03	13.9388	13.9600	13.9350	13.9500	+0.072%	7,653	+21.147%
2025-09-02	13.9005	13.9500	13.9000	13.9400	+0.288%	7,695	+21.234%
2025-08-29	13.9440	13.9650	13.9000	13.9000	-0.231%	14,056	+21.583%
2025-08-28	13.9900	14.0000	13.8750	13.9322	+0.521%	14,063	+21.302%
2025-08-27	13.9800	13.9902	13.8500	13.8600	+0.072%	16,253	+21.934%
2025-08-26	15.6355	15.6355	13.7300	13.8500	+3.280%	25,139	+22.022%
2025-08-25	13.4130	13.4800	13.3518	13.4102	-0.295%	6,525	+26.023%
2025-08-22	13.4800	13.4800	13.3500	13.4499	+0.598%	8,456	+25.651%
2025-08-21	13.4100	13.4215	13.3700	13.3700	-0.224%	1,369	+26.402%
2025-08-20	13.4568	13.4568	13.3700	13.4000	-0.223%	4,314	+26.119%
2025-08-19	13.3710	13.4800	13.3710	13.4300	+0.224%	1,908	+25.838%
2025-08-18	13.4800	13.4900	13.4000	13.4000	+0.299%	6,513	+26.119%
2025-08-15	13.3856	13.3856	13.3500	13.3601	-0.373%	939	+26.496%
2025-08-14	13.3180	13.4900	13.3100	13.4101	+0.828%	13,558	+26.024%
2025-08-13	13.1707	13.4000	13.1324	13.3000	+1.838%	16,848	+27.068%
2025-08-12	13.1800	13.2000	13.0600	13.0600	-0.343%	7,774	+29.403%
2025-08-11	13.0300	13.1900	13.0300	13.1050	+0.038%	901	+28.958%
2025-08-08	13.1000	13.1920	13.1000	13.1000	+0.692%	1,746	+29.008%
2025-08-07	13.1600	13.1600	13.0100	13.0100	-0.535%	1,726	+29.900%
2025-08-06	13.1500	13.2750	13.0800	13.0800	-0.759%	2,092	+29.205%
2025-08-05	13.2500	13.2500	13.0100	13.1800	-0.144%	3,189	+28.225%
2025-08-04	13.1000	13.2000	13.0000	13.1990	+0.756%	38,059	+28.040%
2025-08-01	13.1600	13.2700	13.0500	13.1000	-2.093%	30,586	+29.008%
2025-07-31	13.2700	13.4000	13.2500	13.3800	-0.149%	2,472	+26.308%
2025-07-30	13.3500	13.4000	13.1000	13.3999	-0.001%	9,393	+26.120%
2025-07-29	13.4000	13.5000	13.4000	13.4000	-0.446%	2,595	+26.119%
2025-07-28	13.1500	13.5900	13.0950	13.4600	+2.124%	6,461	+25.557%
2025-07-25	13.0100	13.1900	13.0000	13.1800	+1.307%	8,349	+28.225%
2025-07-24	12.9160	13.0100	12.8900	13.0100	+0.487%	1,986	+29.900%
2025-07-23	13.0000	13.0000	12.9100	12.9470	-0.100%	1,064	+30.532%
2025-07-22	12.9924	12.9924	12.9350	12.9600	-0.282%	4,170	+30.401%
2025-07-21	13.0500	13.1000	12.9500	12.9967	-0.408%	16,029	+30.033%
2025-07-18	13.0050	13.1000	13.0050	13.0500	+0.928%	14,284	+29.502%
2025-07-17	12.8700	13.1000	12.8700	12.9300	+0.077%	2,485	+30.704%
2025-07-16	12.9500	13.0500	12.9000	12.9200	-0.424%	8,912	+30.805%
2025-07-15	13.0000	13.1900	12.9750	12.9750	-1.705%	8,649	+30.250%
2025-07-14	13.0900	13.2300	12.9100	13.2000	+1.951%	7,627	+28.030%
2025-07-11	12.8900	13.1800	12.8200	12.9474	+0.290%	17,084	+30.528%
2025-07-10	12.6125	12.9100	12.5100	12.9100	+2.705%	11,779	+30.906%
2025-07-09	12.5600	12.7650	12.3700	12.5700	+0.964%	38,010	+34.447%
2025-07-08	12.4800	12.5900	12.4100	12.4500	-0.480%	246,587	+35.743%
2025-07-07	12.5900	12.6000	12.4400	12.5100	0.000%	1,627	+35.092%
2025-07-03	12.4300	12.6500	12.4300	12.5100	+0.080%	13,291	+35.092%
2025-07-02	12.3250	12.5000	12.3250	12.5000	+1.792%	3,241	+35.200%
2025-07-01	12.3500	12.4000	12.2800	12.2800	-0.567%	11,080	+37.622%
2025-06-30	12.1500	12.3900	12.1500	12.3500	+0.816%	6,854	+36.842%
2025-06-27	12.3900	12.4000	12.1500	12.2500	-0.810%	37,029	+37.959%
2025-06-26	12.4000	12.4000	12.1000	12.3500	-0.162%	5,178	+36.842%
2025-06-25	12.0700	12.3700	12.0700	12.3700	0.000%	1,055	+36.621%
2025-06-24	12.2050	12.4000	12.0100	12.3700	+0.487%	24,742	+36.621%
2025-06-23	12.3000	12.3500	12.0500	12.3100	+0.572%	9,184	+37.287%
2025-06-20	12.0669	12.3700	12.0500	12.2400	+1.241%	5,626	+38.072%
2025-06-18	12.0200	12.1800	11.9400	12.0900	-0.739%	8,359	+39.785%
2025-06-17	12.0700	12.1800	12.0400	12.1800	+1.331%	2,272	+38.752%
2025-06-16	11.9250	12.1500	11.9250	12.0200	0.000%	9,030	+40.599%
2025-06-13	12.0200	12.1550	12.0100	12.0200	-1.454%	7,228	+40.599%
2025-06-12	12.3000	12.3000	12.0700	12.1974	-0.834%	3,277	+38.554%
2025-06-11	12.4000	12.4000	12.2000	12.3000	-0.806%	7,494	+37.398%
2025-06-10	12.3540	12.4499	12.3000	12.4000	+0.664%	3,623	+36.290%
2025-06-09	12.3000	12.5000	12.2015	12.3182	-0.660%	44,614	+37.195%
2025-06-06	11.7001	12.4100	11.7001	12.4000	+1.224%	4,145	+36.290%
2025-06-05	12.3701	12.4500	12.0494	12.2500	-2.000%	11,484	+37.959%
2025-06-04	12.4900	12.6499	12.3800	12.5000	-0.927%	75,650	+35.200%
2025-06-03	12.7500	12.7500	12.5600	12.6170	+0.355%	936	+33.946%
2025-06-02	12.5000	12.5724	12.3700	12.5724	+1.309%	2,651	+34.421%
2025-05-30	12.4100	12.5000	12.3700	12.4100	+0.081%	6,236	+36.180%
2025-05-29	12.4000	12.4000	12.4000	12.4000	+0.324%	2,358	+36.290%
2025-05-28	12.4150	12.4912	12.3600	12.3600	0.000%	10,787	+36.731%
2025-05-27	12.3800	12.4100	12.3600	12.3600	-0.643%	4,153	+36.731%
2025-05-23	12.4500	12.4565	12.4400	12.4400	-0.080%	2,932	+35.852%
2025-05-22	12.5500	12.5750	12.4400	12.4500	-0.797%	5,029	+35.743%
2025-05-21	12.6600	12.6600	12.5500	12.5500	-1.053%	2,522	+34.661%
2025-05-20	12.5607	12.6835	12.5500	12.6835	+1.225%	1,545	+33.244%
2025-05-19	12.6429	12.6429	12.5300	12.5300	-0.634%	1,111	+34.876%
2025-05-16	12.5201	12.8889	12.5201	12.6100	+0.759%	4,464	+34.021%
2025-05-15	12.5150	12.5150	12.5150	12.5150	+0.846%	866	+35.038%
2025-05-14	12.5500	12.9300	12.4100	12.4100	-1.116%	5,577	+36.180%
2025-05-13	12.3400	12.5500	12.3400	12.5500	+1.784%	2,761	+34.661%
2025-05-12	12.4680	12.6000	12.3000	12.3300	-1.792%	4,000	+37.064%
2025-05-09	12.5550	12.5550	12.5550	12.5550	+1.364%	257	+34.608%
2025-05-08	12.5562	12.5700	12.3500	12.3860	-0.113%	1,559	+36.444%
2025-05-07	12.5297	12.6160	12.4000	12.4000	-0.879%	1,679	+36.290%
2025-05-06	12.8000	12.8000	12.5100	12.5100	+0.725%	1,822	+35.092%
2025-05-05	12.5510	12.9000	12.2101	12.4200	-0.640%	17,576	+36.071%
2025-05-02	12.3124	12.6800	12.0741	12.5000	+2.796%	6,449	+35.200%
2025-05-01	12.0500	12.3900	11.9500	12.1600	+1.757%	20,232	+38.980%
2025-04-30	11.9200	12.0950	11.9200	11.9500	-1.076%	2,078	+41.423%
2025-04-29	12.1024	12.2234	11.9100	12.0800	-0.576%	650	+39.901%
2025-04-28	11.9656	12.1500	11.9100	12.1500	+2.015%	2,338	+39.095%
2025-04-25	11.9602	11.9602	11.8900	11.9100	-0.013%	835	+41.898%
2025-04-24	11.7200	11.9116	11.7200	11.9116	+0.323%	490	+41.879%
2025-04-23	11.8956	11.8956	11.8732	11.8732	-0.225%	1,104	+42.337%
2025-04-22	11.8868	11.9000	11.7600	11.9000	-0.667%	1,142	+42.017%
2025-04-21	11.7600	11.9799	11.6687	11.9799	+0.334%	3,552	+41.070%
2025-04-17	11.8400	11.9400	11.8400	11.9400	-1.322%	387	+41.541%
2025-04-16	12.0050	12.1000	12.0050	12.1000	+2.678%	416	+39.669%
2025-04-15	11.5177	12.0000	11.5177	11.7844	+2.029%	1,109	+43.410%
2025-04-14	11.8912	11.8912	11.5500	11.5500	-0.517%	4,586	+46.320%
2025-04-11	11.5600	11.9000	11.5600	11.6100	+0.086%	3,025	+45.564%
2025-04-10	11.9500	12.2300	11.5600	11.6000	-2.940%	16,630	+45.690%
2025-04-09	11.4200	12.1800	11.3501	11.9514	+3.745%	10,911	+41.406%
2025-04-08	11.7550	11.9800	11.5200	11.5200	-1.115%	4,215	+46.701%
2025-04-07	11.9800	11.9800	11.3600	11.6499	-0.852%	5,608	+45.066%
2025-04-04	11.8200	12.2400	11.7500	11.7500	-2.973%	4,862	+43.830%
2025-04-03	12.2046	12.4300	12.1100	12.1100	-1.062%	7,408	+39.554%
2025-04-02	12.2123	12.2927	12.2123	12.2400	+0.101%	1,570	+38.072%
2025-04-01	12.3000	12.6100	12.2276	12.2276	+0.226%	1,421	+38.212%
2025-03-31	12.3600	12.5300	12.1900	12.2000	-0.974%	5,088	+38.525%
2025-03-28	12.4500	12.4501	12.3161	12.3200	-0.996%	1,069	+37.175%
2025-03-27	12.1200	12.4440	12.1200	12.4440	-2.156%	7,782	+35.808%
2025-03-26	12.2500	12.7500	12.2500	12.7182	+3.204%	11,836	+32.880%
2025-03-25	12.3234	12.3234	12.3234	12.3234	-0.049%	200	+37.137%
2025-03-24	12.0500	12.3450	12.0500	12.3294	-1.207%	1,804	+37.071%
2025-03-21	12.1045	12.4865	12.1045	12.4800	-0.478%	1,459	+35.417%
2025-03-20	12.3900	12.6300	12.1000	12.5400	+3.210%	16,665	+34.769%
2025-03-19	12.2700	12.4450	12.1500	12.1500	-1.937%	21,227	+39.095%
2025-03-18	12.3000	12.3900	12.2700	12.3900	+0.650%	2,791	+36.400%
2025-03-17	12.3200	12.3600	12.3100	12.3100	-0.081%	8,467	+37.287%
2025-03-14	12.3100	12.3200	12.3100	12.3200	+0.148%	431	+37.175%
2025-03-13	12.3018	12.3018	12.3018	12.3018	+0.341%	293	+37.378%
2025-03-12	12.3000	12.4000	12.2600	12.2600	0.000%	2,820	+37.847%
2025-03-11	12.2600	12.2702	12.2600	12.2600	0.000%	1,609	+37.847%
2025-03-10	12.3800	12.4800	12.2600	12.2600	-0.729%	1,561	+37.847%
2025-03-07	12.3892	12.5750	12.3500	12.3500	-2.569%	10,601	+36.842%
2025-03-06	12.3600	12.6756	12.3500	12.6756	+0.600%	3,274	+33.327%
2025-03-05	12.6000	12.6000	12.3500	12.6000	+2.024%	4,119	+34.127%
2025-03-04	12.6200	12.7000	12.3500	12.3500	-2.679%	2,590	+36.842%
2025-03-03	12.3150	12.8000	12.2973	12.6900	+1.520%	9,655	+33.176%
2025-02-28	12.2073	12.5000	12.1600	12.5000	+2.627%	6,289	+35.200%
2025-02-27	12.5800	12.5800	12.1800	12.1800	-1.485%	9,788	+38.752%
2025-02-26	12.5000	12.5000	12.2500	12.3636	-0.374%	6,755	+36.692%
2025-02-25	12.3100	12.7000	12.2501	12.4100	-0.997%	3,497	+36.180%
2025-02-24	12.3300	12.7578	12.3220	12.5350	-0.516%	1,318	+34.822%
2025-02-21	12.3300	12.6162	12.3220	12.6000	+1.777%	3,982	+34.127%
2025-02-20	12.7500	12.7500	12.3800	12.3800	-1.197%	2,329	+36.511%
2025-02-19	12.6200	12.8300	12.5300	12.5300	-0.477%	4,091	+34.876%
2025-02-18	12.5000	13.2400	12.5000	12.5900	-2.780%	4,675	+34.234%
2025-02-14	12.4951	13.0500	12.4951	12.9500	+0.778%	2,478	+30.502%
2025-02-13	12.3800	12.8520	12.3800	12.8500	+3.379%	2,144	+31.518%
2025-02-12	12.6159	12.8450	12.3601	12.4300	-3.882%	16,852	+35.961%
2025-02-11	12.9100	12.9320	12.7900	12.9320	+0.756%	3,022	+30.684%
2025-02-10	12.8850	13.0000	12.6417	12.8350	+0.785%	7,561	+31.671%
2025-02-07	12.9700	13.0550	12.2500	12.7350	-2.038%	53,860	+32.705%
2025-02-06	13.0037	13.1648	13.0000	13.0000	+0.023%	1,683	+30.000%
2025-02-05	13.0200	13.2800	12.9800	12.9970	-0.100%	8,867	+30.030%
2025-02-04	12.8100	13.2842	12.7700	13.0100	+0.154%	16,554	+29.900%
2025-02-03	13.2700	13.2900	12.9600	12.9900	+0.242%	34,406	+30.100%
2025-01-31	13.1000	13.2900	12.9586	12.9586	-0.700%	8,454	+30.415%
2025-01-30	12.7800	14.5000	12.5800	13.0500	+1.556%	30,747	+29.502%
2025-01-29	12.8500	12.8500	12.7770	12.8500	0.000%	3,489	+31.518%
2025-01-28	12.7700	12.8500	12.7700	12.8500	+0.078%	6,060	+31.518%
2025-01-27	12.7500	12.8500	12.7500	12.8400	+0.019%	3,309	+31.620%
2025-01-24	12.8500	12.8500	12.7600	12.8375	+0.183%	3,181	+31.646%
2025-01-23	12.7555	12.8500	12.7555	12.8140	+0.345%	4,411	+31.887%
2025-01-22	12.8500	12.8500	12.6700	12.7700	-0.615%	7,461	+32.341%
2025-01-21	12.8800	12.8800	12.7600	12.8490	-0.473%	7,118	+31.528%
2025-01-17	12.6286	12.9935	12.6200	12.9100	+2.542%	53,101	+30.906%
2025-01-16	12.5600	12.6500	12.5171	12.5900	+0.720%	8,020	+34.234%
2025-01-15	12.4100	12.6600	12.4100	12.5000	+0.720%	13,676	+35.200%
2025-01-14	12.4000	12.5000	12.3500	12.4107	-0.911%	3,161	+36.173%

.dark-mode .jtyscx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jtyscx{ color: #333333; background-color: white; border: 2px solid #333333; }FDSBFifth District Bancorp, Inc. Common Stockstock NASDAQ

FDSB
Fifth District Bancorp, Inc. Common Stock
stock NASDAQ