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 |
| 2022-02-24 | $29.83 | $30.36 | $29.00 | $29.48 | 286 991 |
| 2022-02-23 | $30.98 | $31.02 | $30.32 | $30.46 | 141 405 |
| 2022-02-22 | $30.41 | $30.71 | $30.07 | $30.18 | 103 081 |
| 2022-02-18 | $30.03 | $30.53 | $30.03 | $30.32 | 104 451 |
| 2022-02-17 | $30.44 | $30.44 | $29.79 | $30.04 | 80 442 |
| 2022-02-16 | $30.47 | $30.83 | $30.20 | $30.46 | 91 552 |
| 2022-02-15 | $30.32 | $30.87 | $30.32 | $30.65 | 92 223 |
| 2022-02-14 | $30.74 | $31.01 | $29.97 | $30.19 | 98 083 |
| 2022-02-11 | $30.19 | $30.98 | $30.19 | $30.55 | 155 802 |
| 2022-02-10 | $30.88 | $31.37 | $30.46 | $30.62 | 125 676 |
| 2022-02-09 | $31.72 | $31.87 | $31.04 | $31.18 | 136 988 |
| 2022-02-08 | $30.93 | $31.80 | $30.93 | $31.71 | 140 360 |
| 2022-02-07 | $30.66 | $31.13 | $30.55 | $30.83 | 106 378 |
| 2022-02-04 | $30.58 | $31.02 | $30.36 | $30.67 | 228 331 |
| 2022-02-03 | $30.71 | $31.09 | $30.45 | $30.58 | 195 639 |
| 2022-02-02 | $30.10 | $30.79 | $30.03 | $30.75 | 208 718 |
| 2022-02-01 | $29.71 | $30.38 | $29.67 | $30.23 | 224 064 |
| 2022-01-31 | $28.68 | $29.96 | $28.53 | $29.85 | 275 361 |
| 2022-01-28 | $29.47 | $29.47 | $28.69 | $29.00 | 367 784 |
| 2022-01-27 | $28.92 | $29.37 | $28.62 | $28.89 | 236 624 |
| 2022-01-26 | $31.86 | $31.86 | $28.12 | $28.58 | 365 941 |
| 2022-01-25 | $29.84 | $31.02 | $29.26 | $30.58 | 424 682 |
| 2022-01-24 | $29.20 | $30.08 | $29.20 | $29.91 | 280 896 |
| 2022-01-21 | $29.27 | $30.27 | $29.25 | $29.49 | 186 907 |
| 2022-01-20 | $30.40 | $30.55 | $29.41 | $29.54 | 99 836 |
