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 |
| Nov 05, 2021 | $32.28 | $32.70 | $31.85 | $32.18 | 299 466 |
| Nov 04, 2021 | $31.87 | $32.11 | $31.16 | $32.00 | 148 488 |
| Nov 03, 2021 | $30.30 | $32.20 | $30.30 | $31.87 | 210 291 |
| Nov 02, 2021 | $31.02 | $31.22 | $30.28 | $30.41 | 196 263 |
| Nov 01, 2021 | $31.55 | $31.55 | $29.85 | $30.97 | 189 436 |
| Oct 29, 2021 | $33.80 | $34.00 | $31.54 | $31.88 | 166 454 |
| Oct 28, 2021 | $32.65 | $33.41 | $32.65 | $33.33 | 97 891 |
| Oct 27, 2021 | $32.56 | $32.79 | $32.10 | $32.54 | 105 169 |
| Oct 26, 2021 | $32.75 | $32.98 | $32.50 | $32.76 | 81 970 |
| Oct 25, 2021 | $32.78 | $32.87 | $32.36 | $32.78 | 114 368 |
| Oct 22, 2021 | $32.27 | $32.57 | $32.02 | $32.56 | 97 909 |
| Oct 21, 2021 | $32.01 | $32.31 | $31.86 | $32.21 | 83 307 |
| Oct 20, 2021 | $31.44 | $32.15 | $31.33 | $32.11 | 79 958 |
| Oct 19, 2021 | $31.60 | $31.87 | $31.12 | $31.47 | 50 748 |
| Oct 18, 2021 | $31.68 | $31.88 | $31.43 | $31.48 | 99 756 |
| Oct 15, 2021 | $32.48 | $32.48 | $31.63 | $31.67 | 154 734 |
| Oct 14, 2021 | $31.97 | $31.97 | $31.53 | $31.80 | 113 861 |
| Oct 13, 2021 | $32.24 | $32.24 | $31.38 | $31.67 | 55 461 |
| Oct 12, 2021 | $31.64 | $32.23 | $31.44 | $32.08 | 84 959 |
| Oct 11, 2021 | $32.38 | $32.55 | $31.65 | $31.72 | 49 093 |
| Oct 08, 2021 | $32.38 | $32.65 | $32.11 | $32.29 | 55 282 |
| Oct 07, 2021 | $32.11 | $32.65 | $31.81 | $32.39 | 127 518 |
| Oct 06, 2021 | $32.16 | $32.25 | $31.25 | $31.82 | 143 406 |
| Oct 05, 2021 | $32.71 | $32.71 | $32.01 | $32.40 | 104 122 |
| Oct 04, 2021 | $32.44 | $32.70 | $32.21 | $32.50 | 95 357 |
