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 |
| Sep 09, 2016 | $45.87 | $45.96 | $44.40 | $44.42 | 25 700 |
| Sep 08, 2016 | $44.95 | $46.00 | $44.95 | $45.88 | 19 800 |
| Sep 07, 2016 | $44.75 | $45.18 | $44.75 | $45.14 | 38 800 |
| Sep 06, 2016 | $45.49 | $45.61 | $44.41 | $44.59 | 38 200 |
| Sep 02, 2016 | $44.82 | $45.36 | $44.68 | $45.30 | 24 700 |
| Sep 01, 2016 | $45.21 | $45.52 | $44.42 | $44.89 | 41 800 |
| Aug 31, 2016 | $46.32 | $46.40 | $45.44 | $45.49 | 35 900 |
| Aug 30, 2016 | $46.42 | $46.83 | $46.03 | $46.14 | 17 300 |
| Aug 29, 2016 | $46.10 | $46.65 | $45.59 | $46.17 | 24 500 |
| Aug 26, 2016 | $45.20 | $46.12 | $44.90 | $45.98 | 33 700 |
| Aug 25, 2016 | $44.31 | $45.03 | $44.27 | $45.03 | 28 500 |
| Aug 24, 2016 | $44.60 | $45.51 | $43.95 | $44.50 | 56 600 |
| Aug 23, 2016 | $44.56 | $45.35 | $44.02 | $44.79 | 27 200 |
| Aug 22, 2016 | $44.34 | $44.75 | $44.21 | $44.57 | 31 700 |
| Aug 19, 2016 | $44.22 | $44.58 | $44.17 | $44.53 | 26 400 |
| Aug 18, 2016 | $44.09 | $44.42 | $43.86 | $44.39 | 28 200 |
| Aug 17, 2016 | $43.78 | $44.18 | $43.78 | $44.07 | 16 800 |
| Aug 16, 2016 | $43.95 | $44.02 | $43.60 | $43.70 | 46 500 |
| Aug 15, 2016 | $43.88 | $44.28 | $43.84 | $43.89 | 35 900 |
| Aug 12, 2016 | $43.40 | $43.96 | $43.21 | $43.62 | 32 300 |
| Aug 11, 2016 | $43.46 | $43.63 | $43.15 | $43.09 | 29 600 |
| Aug 10, 2016 | $43.48 | $43.61 | $43.10 | $43.18 | 14 900 |
| Aug 09, 2016 | $43.05 | $43.71 | $43.05 | $43.47 | 25 400 |
| Aug 08, 2016 | $42.99 | $43.25 | $42.85 | $42.69 | 18 000 |
| Aug 05, 2016 | $42.84 | $43.33 | $42.72 | $42.89 | 26 100 |
