Fifth District Bancorp

FDSB
🏛️ usa →
13.83
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:24 13.82 13.82 13.81 13.81 0.3K
10:42 13.90 13.90 13.90 13.90 0.4K
11:30 13.88 13.88 13.88 13.88 0.7K
12:21 13.84 13.84 13.84 13.84 0.2K
12:44 13.90 13.90 13.90 13.90 0.5K
13:54 13.84 13.84 13.82 13.82 1.8K
14:01 13.85 13.85 13.85 13.85 1.1K
15:59 13.82 13.85 13.82 13.85 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 13.87 13.87 13.82 13.83 0.0M
2025-09-29 13.90 13.90 13.87 13.87 0.0M
2025-09-26 13.90 13.92 13.85 13.85 0.0M
2025-09-25 13.82 13.87 13.82 13.85 0.0M
2025-09-24 13.85 13.87 13.82 13.85 0.0M
2025-09-23 13.82 13.90 13.81 13.82 0.0M
2025-09-22 13.71 13.89 13.84 13.73 0.0M
2025-09-19 13.95 13.95 13.64 13.64 0.0M
2025-09-18 13.90 13.95 13.90 13.92 0.0M
2025-09-17 13.87 13.92 13.85 13.88 0.0M
2025-09-16 13.96 13.96 13.90 13.94 0.0M
2025-09-15 13.93 14.00 13.85 13.92 0.0M
2025-09-12 13.92 13.93 13.85 13.92 0.0M
2025-09-11 13.94 13.95 13.90 13.90 0.0M
2025-09-10 13.93 13.95 13.91 13.91 0.0M
2025-09-09 14.00 14.00 13.91 13.93 0.0M
2025-09-08 13.96 13.99 13.90 13.91 0.0M
2025-09-05 13.97 13.98 13.95 13.97 0.0M
2025-09-04 13.94 14.03 13.92 13.97 0.0M
2025-09-03 13.94 13.96 13.94 13.95 0.0M
2025-09-02 13.90 13.95 13.90 13.94 0.0M
2025-08-29 13.94 13.97 13.90 13.90 0.0M
2025-08-28 13.99 14.00 13.88 13.93 0.0M
2025-08-27 13.98 13.99 13.85 13.86 0.0M
2025-08-26 15.64 15.64 13.73 13.85 0.0M
2025-08-25 13.41 13.48 13.35 13.41 0.0M
2025-08-22 13.48 13.48 13.35 13.45 0.0M
2025-08-21 13.41 13.42 13.37 13.37 0.0M
2025-08-20 13.46 13.46 13.37 13.40 0.0M
2025-08-19 13.37 13.48 13.37 13.43 0.0M
2025-08-18 13.48 13.49 13.40 13.40 0.0M
2025-08-15 13.39 13.39 13.35 13.36 0.0M
2025-08-14 13.32 13.49 13.31 13.41 0.0M
2025-08-13 13.17 13.40 13.13 13.30 0.0M
2025-08-12 13.18 13.20 13.06 13.06 0.0M
2025-08-11 13.03 13.19 13.03 13.11 0.0M
2025-08-08 13.10 13.19 13.10 13.10 0.0M
2025-08-07 13.16 13.16 13.01 13.01 0.0M
2025-08-06 13.15 13.28 13.08 13.08 0.0M
2025-08-05 13.25 13.25 13.01 13.18 0.0M
2025-08-04 13.10 13.20 13.00 13.20 0.0M
2025-08-01 13.16 13.27 13.05 13.10 0.0M
2025-07-31 13.27 13.40 13.25 13.38 0.0M
2025-07-30 13.35 13.40 13.10 13.40 0.0M
2025-07-29 13.40 13.50 13.40 13.40 0.0M
2025-07-28 13.15 13.59 13.10 13.46 0.0M
2025-07-25 13.01 13.19 13.00 13.18 0.0M
2025-07-24 12.92 13.01 12.89 13.01 0.0M
2025-07-23 13.00 13.00 12.91 12.95 0.0M
2025-07-22 12.99 12.99 12.94 12.96 0.0M
2025-07-21 13.05 13.10 12.95 13.00 0.0M
2025-07-18 13.01 13.10 13.01 13.05 0.0M
2025-07-17 12.87 13.10 12.87 12.93 0.0M
2025-07-16 12.95 13.05 12.90 12.92 0.0M
2025-07-15 13.00 13.19 12.98 12.98 0.0M
2025-07-14 13.09 13.23 12.91 13.20 0.0M
2025-07-11 12.89 13.18 12.82 12.95 0.0M
2025-07-10 12.61 12.91 12.51 12.91 0.0M
2025-07-09 12.56 12.77 12.37 12.57 0.0M
2025-07-08 12.48 12.59 12.41 12.45 0.2M
2025-07-07 12.59 12.60 12.44 12.51 0.0M
2025-07-03 12.43 12.65 12.43 12.51 0.0M
2025-07-02 12.33 12.50 12.33 12.50 0.0M
2025-07-01 12.35 12.40 12.28 12.28 0.0M
2025-06-30 12.15 12.39 12.15 12.35 0.0M
2025-06-27 12.39 12.40 12.15 12.25 0.0M
2025-06-26 12.40 12.40 12.10 12.35 0.0M
2025-06-25 12.07 12.37 12.07 12.37 0.0M
2025-06-24 12.21 12.40 12.01 12.37 0.0M
2025-06-23 12.30 12.35 12.05 12.31 0.0M
2025-06-20 12.07 12.37 12.05 12.24 0.0M
2025-06-18 12.02 12.18 11.94 12.09 0.0M
2025-06-17 12.07 12.18 12.04 12.18 0.0M
2025-06-16 11.93 12.15 11.93 12.02 0.0M
2025-06-13 12.02 12.16 12.01 12.02 0.0M
2025-06-12 12.30 12.30 12.07 12.20 0.0M
2025-06-11 12.40 12.40 12.20 12.30 0.0M
2025-06-10 12.35 12.45 12.30 12.40 0.0M
2025-06-09 12.30 12.50 12.20 12.32 0.0M
2025-06-06 11.70 12.41 11.70 12.40 0.0M
2025-06-05 12.37 12.45 12.05 12.25 0.0M
2025-06-04 12.49 12.65 12.38 12.50 0.1M
2025-06-03 12.75 12.75 12.56 12.62 0.0M
2025-06-02 12.50 12.57 12.37 12.57 0.0M
2025-05-30 12.41 12.50 12.37 12.41 0.0M
2025-05-29 12.40 12.40 12.40 12.40 0.0M
2025-05-28 12.42 12.49 12.36 12.36 0.0M
2025-05-27 12.38 12.41 12.36 12.36 0.0M
2025-05-23 12.45 12.46 12.44 12.44 0.0M
2025-05-22 12.55 12.58 12.44 12.45 0.0M
2025-05-21 12.66 12.66 12.55 12.55 0.0M
2025-05-20 12.56 12.68 12.55 12.68 0.0M
2025-05-19 12.64 12.64 12.53 12.53 0.0M
2025-05-16 12.52 12.89 12.52 12.61 0.0M
2025-05-15 12.52 12.52 12.52 12.52 0.0M
2025-05-14 12.55 12.93 12.41 12.41 0.0M
2025-05-13 12.34 12.55 12.34 12.55 0.0M
2025-05-12 12.47 12.60 12.30 12.33 0.0M
2025-05-09 12.56 12.56 12.56 12.56 0.0M
2025-05-08 12.56 12.57 12.35 12.39 0.0M
2025-05-07 12.53 12.62 12.40 12.40 0.0M
2025-05-06 12.80 12.80 12.51 12.51 0.0M
2025-05-05 12.55 12.90 12.21 12.42 0.0M
2025-05-02 12.31 12.68 12.07 12.50 0.0M
2025-05-01 12.05 12.39 11.95 12.16 0.0M
2025-04-30 11.92 12.10 11.92 11.95 0.0M
2025-04-29 12.10 12.22 11.91 12.08 0.0M
2025-04-28 11.97 12.15 11.91 12.15 0.0M
2025-04-25 11.96 11.96 11.89 11.91 0.0M
2025-04-24 11.72 11.91 11.72 11.91 0.0M
2025-04-23 11.90 11.90 11.87 11.87 0.0M
2025-04-22 11.89 11.90 11.76 11.90 0.0M
2025-04-21 11.76 11.98 11.67 11.98 0.0M
2025-04-17 11.84 11.94 11.84 11.94 0.0M
2025-04-16 12.01 12.10 12.01 12.10 0.0M
2025-04-15 11.52 12.00 11.52 11.78 0.0M
2025-04-14 11.89 11.89 11.55 11.55 0.0M
2025-04-11 11.56 11.90 11.56 11.61 0.0M
2025-04-10 11.95 12.23 11.56 11.60 0.0M
2025-04-09 11.42 12.18 11.35 11.95 0.0M
2025-04-08 11.76 11.98 11.52 11.52 0.0M
2025-04-07 11.98 11.98 11.36 11.65 0.0M
2025-04-04 11.82 12.24 11.75 11.75 0.0M
2025-04-03 12.20 12.43 12.11 12.11 0.0M
2025-04-02 12.21 12.29 12.21 12.24 0.0M
2025-04-01 12.30 12.61 12.23 12.23 0.0M
2025-03-31 12.36 12.53 12.19 12.20 0.0M
2025-03-28 12.45 12.45 12.32 12.32 0.0M
2025-03-27 12.12 12.44 12.12 12.44 0.0M
2025-03-26 12.25 12.75 12.25 12.72 0.0M
2025-03-25 12.32 12.32 12.32 12.32 0.0M
2025-03-24 12.05 12.35 12.05 12.33 0.0M
2025-03-21 12.10 12.49 12.10 12.48 0.0M
2025-03-20 12.39 12.63 12.10 12.54 0.0M
2025-03-19 12.27 12.45 12.15 12.15 0.0M
2025-03-18 12.30 12.39 12.27 12.39 0.0M
2025-03-17 12.32 12.36 12.31 12.31 0.0M
2025-03-14 12.31 12.32 12.31 12.32 0.0M
2025-03-13 12.30 12.30 12.30 12.30 0.0M
2025-03-12 12.30 12.40 12.26 12.26 0.0M
2025-03-11 12.26 12.27 12.26 12.26 0.0M
2025-03-10 12.38 12.48 12.26 12.26 0.0M
2025-03-07 12.39 12.58 12.35 12.35 0.0M
2025-03-06 12.36 12.68 12.35 12.68 0.0M
2025-03-05 12.60 12.60 12.35 12.60 0.0M
2025-03-04 12.62 12.70 12.35 12.35 0.0M
2025-03-03 12.32 12.80 12.30 12.69 0.0M
2025-02-28 12.21 12.50 12.16 12.50 0.0M
2025-02-27 12.58 12.58 12.18 12.18 0.0M
2025-02-26 12.50 12.50 12.25 12.36 0.0M
2025-02-25 12.31 12.70 12.25 12.41 0.0M
2025-02-24 12.33 12.76 12.32 12.54 0.0M
2025-02-21 12.33 12.62 12.32 12.60 0.0M
2025-02-20 12.75 12.75 12.38 12.38 0.0M
2025-02-19 12.62 12.83 12.53 12.53 0.0M
2025-02-18 12.50 13.24 12.50 12.59 0.0M
2025-02-14 12.50 13.05 12.50 12.95 0.0M
2025-02-13 12.38 12.85 12.38 12.85 0.0M
2025-02-12 12.62 12.85 12.36 12.43 0.0M
2025-02-11 12.91 12.93 12.79 12.93 0.0M
2025-02-10 12.89 13.00 12.64 12.84 0.0M
2025-02-07 12.97 13.06 12.25 12.74 0.1M
2025-02-06 13.00 13.16 13.00 13.00 0.0M
2025-02-05 13.02 13.28 12.98 13.00 0.0M
2025-02-04 12.81 13.28 12.77 13.01 0.0M
2025-02-03 13.27 13.29 12.96 12.99 0.0M
2025-01-31 13.10 13.29 12.96 12.96 0.0M
2025-01-30 12.78 14.50 12.58 13.05 0.0M
2025-01-29 12.85 12.85 12.78 12.85 0.0M
2025-01-28 12.77 12.85 12.77 12.85 0.0M
2025-01-27 12.75 12.85 12.75 12.84 0.0M
2025-01-24 12.85 12.85 12.76 12.84 0.0M
2025-01-23 12.76 12.85 12.76 12.81 0.0M
2025-01-22 12.85 12.85 12.67 12.77 0.0M
2025-01-21 12.88 12.88 12.76 12.85 0.0M
2025-01-17 12.63 12.99 12.62 12.91 0.1M
2025-01-16 12.56 12.65 12.52 12.59 0.0M
2025-01-15 12.41 12.66 12.41 12.50 0.0M
2025-01-14 12.40 12.50 12.35 12.41 0.0M
2025-01-13 12.42 12.52 12.42 12.52 0.0M
2025-01-10 12.60 12.60 12.31 12.38 0.0M
2025-01-08 12.60 12.65 12.56 12.57 0.0M
2025-01-07 12.70 12.70 12.56 12.56 0.0M
2025-01-06 12.63 12.70 12.62 12.65 0.0M
2025-01-03 12.68 12.68 12.62 12.62 0.0M
2025-01-02 12.66 12.69 12.62 12.68 0.0M