NASDAQ:FDEF
Delisted
First Defiance Financial Corp. Stock Price (Quote)
$29.59
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.59 | $29.59 | Wednesday, 20th Jul 2022 FDEF stock ended at $29.59. During the day the stock fluctuated 0% from a day low at $29.59 to a day high of $29.59. |
| 90 days | $29.59 | $29.59 | |
| 52 weeks | $26.26 | $34.00 |
| Date | Open | High | Low | Close | Volume |
| Dec 18, 2019 | $31.28 | $31.36 | $31.01 | $31.09 | 90 522 |
| Dec 17, 2019 | $30.99 | $31.36 | $30.86 | $31.20 | 143 758 |
| Dec 16, 2019 | $30.62 | $31.01 | $30.62 | $30.91 | 112 570 |
| Dec 13, 2019 | $30.57 | $30.60 | $30.09 | $30.55 | 57 565 |
| Dec 12, 2019 | $30.28 | $30.87 | $30.28 | $30.54 | 98 982 |
| Dec 11, 2019 | $30.05 | $30.52 | $29.96 | $30.37 | 75 194 |
| Dec 10, 2019 | $29.82 | $30.21 | $29.74 | $30.04 | 96 850 |
| Dec 09, 2019 | $29.79 | $29.97 | $29.58 | $29.79 | 66 204 |
| Dec 06, 2019 | $29.85 | $29.97 | $29.69 | $29.79 | 81 030 |
| Dec 05, 2019 | $29.85 | $29.87 | $29.55 | $29.68 | 57 214 |
| Dec 04, 2019 | $29.87 | $29.99 | $29.53 | $29.67 | 72 986 |
| Dec 03, 2019 | $29.73 | $29.74 | $29.45 | $29.68 | 46 831 |
| Dec 02, 2019 | $30.16 | $30.29 | $29.82 | $29.90 | 72 470 |
| Nov 29, 2019 | $30.32 | $30.40 | $30.09 | $30.15 | 28 741 |
| Nov 27, 2019 | $30.51 | $30.53 | $30.28 | $30.40 | 52 875 |
| Nov 26, 2019 | $30.47 | $30.57 | $30.31 | $30.44 | 112 879 |
| Nov 25, 2019 | $30.46 | $30.61 | $30.21 | $30.53 | 91 897 |
| Nov 22, 2019 | $30.37 | $30.52 | $30.00 | $30.35 | 75 486 |
| Nov 21, 2019 | $30.43 | $30.43 | $29.90 | $30.18 | 67 011 |
| Nov 20, 2019 | $30.53 | $30.66 | $30.08 | $30.36 | 94 939 |
| Nov 19, 2019 | $30.35 | $30.58 | $30.16 | $30.53 | 35 764 |
| Nov 18, 2019 | $30.55 | $30.55 | $30.09 | $30.31 | 30 440 |
| Nov 15, 2019 | $30.77 | $30.77 | $30.35 | $30.55 | 46 378 |
| Nov 14, 2019 | $30.53 | $30.67 | $30.15 | $30.55 | 70 733 |
| Nov 13, 2019 | $31.00 | $31.26 | $30.61 | $30.76 | 75 319 |
