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 |
| 2021-10-01 | $31.97 | $32.78 | $31.79 | $32.36 | 145 088 |
| 2021-09-30 | $32.46 | $32.46 | $31.56 | $31.84 | 146 407 |
| 2021-09-29 | $32.04 | $32.37 | $31.61 | $32.18 | 95 613 |
| 2021-09-28 | $32.72 | $32.72 | $31.91 | $32.00 | 91 128 |
| 2021-09-27 | $30.95 | $32.58 | $30.95 | $32.39 | 116 777 |
| 2021-09-24 | $30.62 | $31.22 | $30.62 | $30.92 | 63 790 |
| 2021-09-23 | $30.00 | $31.00 | $29.92 | $30.77 | 164 168 |
| 2021-09-22 | $29.99 | $30.02 | $29.57 | $29.73 | 104 560 |
| 2021-09-21 | $29.76 | $29.94 | $29.36 | $29.70 | 77 837 |
| 2021-09-20 | $29.72 | $29.88 | $29.00 | $29.58 | 221 470 |
| 2021-09-17 | $29.27 | $30.70 | $29.12 | $30.50 | 562 142 |
| 2021-09-16 | $29.65 | $29.96 | $29.20 | $29.36 | 75 799 |
| 2021-09-15 | $29.00 | $29.59 | $29.00 | $29.56 | 77 726 |
| 2021-09-14 | $29.78 | $30.19 | $28.79 | $29.00 | 137 446 |
| 2021-09-13 | $29.73 | $29.87 | $29.45 | $29.77 | 84 559 |
| 2021-09-10 | $30.08 | $30.08 | $29.44 | $29.52 | 111 010 |
| 2021-09-09 | $29.36 | $30.03 | $29.36 | $29.80 | 128 055 |
| 2021-09-08 | $29.57 | $29.75 | $29.26 | $29.50 | 80 371 |
| 2021-09-07 | $30.15 | $30.40 | $29.71 | $29.76 | 79 723 |
| 2021-09-03 | $30.19 | $30.20 | $29.63 | $30.06 | 49 929 |
| 2021-09-02 | $30.33 | $30.42 | $30.02 | $30.16 | 62 056 |
| 2021-09-01 | $30.53 | $30.53 | $29.71 | $30.27 | 74 455 |
| 2021-08-31 | $30.11 | $30.54 | $30.01 | $30.40 | 80 808 |
| 2021-08-30 | $31.04 | $31.71 | $30.07 | $30.12 | 96 319 |
| 2021-08-27 | $29.80 | $31.18 | $29.73 | $30.97 | 166 113 |
