Premier Financial Corp (FDEF) Historical Stock Data

Historical Data

In the past 30 trading days, FDEF is up 0.44% a day on average. There have been 17 days where Premier Financial Corp closed green and 13 days where FDEF closed red.

Date	Open	Close	Change	Low	High	Volume
2021-01-28	25.89	27.42	↑$1.53 (5.91%)	25.30	27.58	287.93K
2021-01-27	25.45	24.77	↓$0.68 (-2.67%)	23.93	25.94	242.36K
2021-01-26	26.89	26.45	↓$0.44 (-1.64%)	26.39	26.95	249.16K
2021-01-25	26.25	26.84	↑$0.59 (2.25%)	26.00	26.94	156.62K
2021-01-22	26.04	26.64	↑$0.60 (2.30%)	25.75	26.78	161.25K
2021-01-21	26.00	26.19	↑$0.19 (0.73%)	25.75	26.53	171.53K
2021-01-20	25.81	25.96	↑$0.15 (0.58%)	25.59	26.13	71.01K
2021-01-19	25.94	25.85	↓$0.09 (-0.35%)	25.55	25.96	70.26K
2021-01-15	25.45	25.71	↑$0.26 (1.02%)	25.41	25.84	77.57K
2021-01-14	25.40	25.95	↑$0.55 (2.17%)	25.35	26.25	149.47K
2021-01-13	25.40	25.33	↓$0.07 (-0.28%)	25.05	25.40	90.53K
2021-01-12	25.07	25.40	↑$0.33 (1.32%)	25.07	25.45	82.64K
2021-01-11	24.12	24.87	↑$0.75 (3.11%)	24.12	24.95	69.06K
2021-01-08	25.18	24.61	↓$0.57 (-2.26%)	24.11	25.18	63.68K
2021-01-07	25.92	25.17	↓$0.75 (-2.89%)	25.02	26.01	102.81K
2021-01-06	24.02	25.25	↑$1.23 (5.12%)	24.00	25.96	224.52K
2021-01-05	22.69	23.21	↑$0.52 (2.29%)	22.48	23.57	74.51K
2021-01-04	23.13	22.78	↓$0.35 (-1.51%)	22.23	23.25	123.25K
2020-12-31	22.73	23.00	↑$0.27 (1.19%)	22.61	23.17	143.84K
2020-12-30	22.38	22.77	↑$0.39 (1.74%)	22.01	22.93	62.89K
2020-12-29	21.98	22.28	↑$0.31 (1.39%)	21.98	22.98	119.07K
2020-12-28	22.82	22.91	↑$0.09 (0.39%)	22.47	23.48	138.80K
2020-12-24	23.02	23.02	↑$0.00 (0.00%)	22.43	23.11	56.82K
2020-12-23	22.74	22.68	↓$0.06 (-0.26%)	22.17	22.84	117.70K
2020-12-22	22.62	22.19	↓$0.43 (-1.90%)	21.77	22.62	93.63K
2020-12-21	22.39	22.04	↓$0.35 (-1.56%)	21.68	22.39	113.31K
2020-12-18	22.77	22.24	↓$0.53 (-2.33%)	22.12	23.37	432.32K
2020-12-17	23.04	22.69	↓$0.35 (-1.52%)	22.39	23.04	96.66K
2020-12-16	23.29	22.90	↓$0.39 (-1.67%)	22.84	23.49	96.21K
2020-12-15	22.59	23.15	↑$0.56 (2.48%)	22.55	23.32	169.44K