Skip to main content
FDSB logo

Fifth District Bancorp, Inc.

FDSBNASDAQFinancialsBanks - Regional

$16.88Today:- (-)1Y +27.38%

As of Oct 16, 2026 close

Market cap
$82.25M
P/E (TTM)
49.70
Forward P/E
80.59
Dividend yield
-
52-week range
$13.00$18.69
Volume (live)
-
Avg. volume (3M)
6.86K

Fifth District Bancorp (FDSB) Historical Stock Prices

Analyze Fifth District Bancorp (FDSB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Fifth District Bancorp (FDSB) Interactive Price Chart

Interactive historical price chart showing Fifth District Bancorp stock price movements and trends across multiple time periods.

Loading chart...

FDSB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FDSB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202616.9016.9516.8816.8816.882.27K
Oct 15, 202616.8116.9016.8116.8916.8911.35K
Oct 14, 202617.1217.4316.7516.8516.8517.35K
Oct 13, 202617.4217.5317.1017.1217.1216.88K
Oct 12, 202617.3217.3217.3117.3117.315.70K
Oct 9, 202617.3817.4017.3217.3217.325.04K
Oct 8, 202617.7417.7517.5617.5617.562.57K
Oct 7, 202617.5517.5517.3717.5017.502.58K
Oct 6, 202617.3517.4717.3517.4717.476.20K
Oct 5, 202617.3917.5417.3317.3317.339.22K
Oct 2, 202617.6617.7117.3417.4017.407.81K
Oct 1, 202617.9917.9917.3117.3317.334.93K
Sep 30, 202617.5517.6517.3117.3117.314.70K
Sep 29, 202617.3117.5117.3117.3317.337.79K
Sep 28, 202617.7517.8017.3017.3317.3314.79K
Sep 25, 202617.9017.9017.7517.7517.752.44K
Sep 24, 202618.3218.3217.8217.8217.822.69K
Sep 23, 202618.3818.3818.1518.1518.1512.95K
Sep 22, 202618.3218.4118.3218.3418.348.89K
Sep 21, 202618.4118.4118.4118.4118.41407
Sep 18, 202618.4118.4318.3118.3118.3113.67K
Sep 17, 202618.5218.5518.4518.4718.479.45K
Sep 16, 202618.4518.5218.4518.4518.455.72K
Sep 15, 202618.5218.6118.4918.5218.5211.92K
Sep 14, 202618.4418.6418.4418.6418.641.42K
Sep 11, 202618.5318.5318.3818.5218.526.16K
Sep 10, 202618.4018.6718.4018.6718.673.43K
Sep 9, 202618.3718.6918.3718.6918.691.90K
Sep 8, 202618.5318.5318.3718.3718.371.81K
Sep 4, 202618.5018.6918.4318.6418.643.60K
Sep 3, 202618.3518.3618.3518.3618.364.79K
Sep 2, 202618.4518.4518.2018.3518.3512.74K
Sep 1, 202618.3918.4818.3918.4018.402.10K
Aug 31, 202618.2718.2718.2718.2718.27284
Aug 28, 202618.2918.2918.2518.2518.252.45K
Aug 27, 202618.2518.2517.9017.9017.902.63K
Aug 26, 202618.2518.3818.2518.2518.252.01K
Aug 25, 202618.3918.3918.0018.1818.1815.61K
Aug 24, 202618.4018.4218.2018.3818.3812.51K
Aug 21, 202618.3318.3818.2518.3118.314.17K
Aug 20, 202617.9317.9317.9317.9317.93315
Aug 19, 202618.4318.5018.3218.4518.459.79K
Aug 18, 202618.4518.4918.2518.2518.253.94K
Aug 17, 202618.4018.4918.3018.3118.314.94K
Aug 14, 202618.2718.4918.2718.3618.3614.11K
Aug 13, 202618.0018.4418.0018.2518.257.66K
Aug 12, 202617.9818.0017.9817.9917.991.89K
Aug 11, 202617.9018.0017.8818.0018.009.40K
Aug 10, 202617.8618.0017.8617.8917.899.13K
Aug 7, 202617.8117.9717.7717.8617.867.88K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.