FDEF - First Defiance Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202031.4531.4531.0731.2231.2274,900
Jan 16, 202031.0131.3131.0131.2331.2368,900
Jan 15, 202030.7630.8730.5830.8630.86102,400
Jan 14, 202030.8230.9930.6330.7430.74123,000
Jan 13, 202030.7330.8630.5930.8030.8070,800
Jan 10, 202031.0531.2530.5730.7730.7786,400
Jan 09, 202031.1631.2030.9231.0631.0655,500
Jan 08, 202030.9531.0630.6931.0231.02103,700
Jan 07, 202031.3531.3830.7630.9130.91106,100
Jan 06, 202031.6931.6931.1731.3731.37136,200
Jan 03, 202031.4832.0531.4031.9531.95150,700
Jan 02, 202031.7531.7531.5231.7231.72137,700
Dec 31, 201931.4332.3931.3431.4931.49186,200
Dec 30, 201930.9831.3930.9831.3231.3294,700
Dec 27, 201930.8030.9530.6830.9030.9099,200
Dec 26, 201930.5730.7530.5530.7030.7053,500
Dec 24, 201930.5130.5530.3530.5030.5031,500
Dec 23, 201930.9130.9130.3830.4830.4870,800
Dec 20, 201930.7631.0530.7530.8730.87135,000
Dec 19, 201931.0431.0530.7430.8330.8385,500
Dec 18, 201931.2831.3631.0131.0931.0990,500
Dec 17, 201930.9931.3630.8631.2031.20150,300
Dec 16, 201930.6231.0130.6230.9130.91112,600
Dec 13, 201930.5730.6030.0930.5530.5557,600
Dec 12, 201930.2830.8730.2830.5430.5499,000
Dec 11, 201930.0530.5229.9630.3730.3775,400
Dec 10, 201929.8230.2129.7430.0430.0497,000
Dec 09, 201929.7929.9729.5829.7929.7966,200
Dec 06, 201929.8529.9729.6929.7929.7981,000
Dec 05, 201929.8529.8729.5529.6829.6857,200
Dec 04, 201929.8729.9929.5329.6729.6773,000
Dec 03, 201929.7329.7429.4529.6829.6846,800
Dec 02, 201930.1630.2929.8229.9029.9072,500
Nov 29, 201930.3230.4030.0930.1530.1528,700
Nov 27, 201930.5130.5330.2830.4030.4052,900
Nov 26, 201930.4730.5730.3130.4430.44115,000
Nov 25, 201930.4630.6130.2130.5330.5391,900
Nov 22, 201930.3730.5230.0030.3530.3575,500
Nov 21, 201930.4330.4329.9030.1830.1867,600
Nov 20, 201930.5430.6630.0830.3630.3699,800
Nov 19, 201930.3530.5830.1630.5330.5335,800
Nov 18, 201930.3930.4730.0930.3130.3130,400
Nov 15, 201930.7730.7730.3530.5530.5546,400
Nov 14, 201930.5330.6830.1530.5530.5570,700
Nov 14, 20190.22 Dividend
Nov 13, 201931.0031.2630.6130.7630.5475,300
Nov 12, 201931.1731.2831.0231.0430.8258,700
Nov 11, 201931.0131.2931.0131.1730.9531,200
Nov 08, 201931.2731.4331.0831.2731.0541,800
Nov 07, 201931.6931.7731.2431.4031.1855,400
Nov 06, 201931.3431.5431.2131.4031.1884,600
Nov 05, 201931.5631.8331.2131.4431.22157,800
Nov 04, 201931.7231.7531.3331.4831.2576,500
Nov 01, 201931.0531.5431.0431.5331.30101,700
Oct 31, 201930.5330.9630.1830.9230.70116,800
Oct 30, 201930.7730.7730.2130.6030.38122,800
Oct 29, 201930.4530.9230.4530.9130.6967,800
Oct 28, 201930.8431.1930.2630.4530.2387,200
Oct 25, 201930.7931.1630.7930.8730.6552,900
Oct 24, 201931.4831.5330.7930.9830.7667,100
Oct 23, 201930.7431.6130.7431.5231.2997,900
Oct 22, 201931.4831.4829.7430.5030.28118,100
Oct 21, 201929.3629.7329.2729.5829.3757,700
Oct 18, 201928.9429.2028.8829.1728.9650,500
Oct 17, 201928.8128.9628.6228.9428.7356,600
Oct 16, 201928.5228.9028.4328.7228.5180,000
Oct 15, 201928.3328.7828.2128.5728.3764,300
Oct 14, 201927.9828.3427.9828.1927.9976,500
Oct 11, 201928.2128.5728.0028.0627.86174,400
Oct 10, 201928.0828.3527.9727.9827.7863,300
Oct 09, 201928.2928.3027.7728.0427.84113,000
Oct 08, 201928.1028.3127.9528.1827.9853,100
Oct 07, 201928.2728.5228.2028.3228.1247,400
Oct 04, 201928.0128.3128.0128.3128.1142,100
Oct 03, 201928.1728.2927.7928.0527.8559,200
Oct 02, 201927.8928.3627.8428.3328.1369,200
Oct 01, 201929.0029.2328.1528.2028.0075,900
Sep 30, 201929.0629.1828.9628.9728.7671,400
Sep 27, 201929.1629.4328.9429.0528.8463,200
Sep 26, 201929.2129.3029.0529.0528.8466,700
Sep 25, 201928.7729.4428.7729.2729.0654,400
Sep 24, 201929.1329.2428.6728.8128.60223,100
Sep 23, 201928.5629.3028.5629.1628.9569,600
Sep 20, 201928.5328.9828.5328.8228.61131,000
Sep 19, 201928.8429.2028.6128.6728.4648,900
Sep 18, 201928.6529.0728.5728.7928.5885,000
Sep 17, 201928.4728.9328.1928.8528.6459,800
Sep 16, 201928.2729.1128.2728.7528.5456,500
Sep 13, 201927.8228.7827.6628.5528.3592,700
Sep 12, 201927.6228.0527.4227.8527.65102,300
Sep 11, 201928.4028.4027.5227.6027.40164,400
Sep 10, 201927.3628.0027.1627.8727.6794,400
Sep 09, 201926.0027.4925.8627.2327.0497,000
Sep 06, 201926.4526.4626.2926.3226.1325,900
Sep 05, 201926.2227.1226.2226.4326.2464,800
Sep 04, 201925.7426.0925.7425.8325.6560,000
Sep 03, 201926.0326.0325.5025.7025.5241,200
Aug 30, 201926.3726.3725.9126.1525.9625,800
Aug 29, 201926.1326.6426.1326.2626.0730,700
Aug 28, 201925.9026.3825.9026.0025.8141,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...