Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Defiance Finl (NQ: FDEF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 32.90 34.79 32.90 34.72 79,267 +2.06(+6.31%)
Jan 28, 2016 32.07 32.83 32.07 32.66 39,213 +0.76(+2.38%)
Jan 27, 2016 32.73 32.92 31.77 31.91 55,876 -1.02(-3.09%)
Jan 26, 2016 32.94 33.18 32.14 32.92 42,036 +0.19(+0.57%)
Jan 25, 2016 33.46 33.54 32.71 32.74 58,350 -0.79(-2.37%)
Jan 22, 2016 33.81 33.81 33.10 33.53 75,945 +0.16(+0.48%)
Jan 21, 2016 33.80 34.04 33.25 33.37 60,407 -0.06(-0.19%)
Jan 20, 2016 33.03 33.75 32.49 33.43 139,156 +0.29(+0.86%)
Jan 19, 2016 36.12 36.55 32.94 33.15 81,295 +0.24(+0.73%)
Jan 15, 2016 32.33 32.90 32.90 32.90 74,553 -0.23(-0.70%)
Jan 14, 2016 32.79 36.52 32.79 33.14 81,934 +0.69(+2.12%)
Jan 13, 2016 33.57 33.72 32.28 32.45 46,210 -0.82(-2.47%)
Jan 12, 2016 33.82 34.01 33.11 33.27 42,559 -0.14(-0.43%)
Jan 11, 2016 33.14 33.71 32.92 33.41 74,830 +0.37(+1.13%)
Jan 08, 2016 33.98 34.52 32.82 33.04 46,597 -0.82(-2.42%)
Jan 07, 2016 33.43 34.62 33.42 33.86 62,502 -0.46(-1.35%)
Jan 06, 2016 34.25 34.70 33.93 34.32 32,236 +0.36(+1.05%)
Jan 05, 2016 32.99 34.39 32.99 33.97 55,218 +0.95(+2.86%)
Jan 04, 2016 33.41 33.48 32.67 33.02 56,002 -0.68(-2.01%)
Dec 31, 2015 34.47 33.70 33.70 33.70 48,432 -0.86(-2.48%)
Dec 30, 2015 34.64 34.66 34.47 34.55 19,569 -0.21(-0.62%)
Dec 29, 2015 34.34 35.32 34.34 34.77 48,641 +0.31(+0.91%)
Dec 28, 2015 34.40 34.71 34.01 34.46 27,596 -0.29(-0.82%)
Dec 24, 2015 34.74 34.74 34.74 34.74 25,112 +0.07(+0.21%)
Dec 23, 2015 34.39 35.14 34.14 34.67 37,179 +0.27(+0.78%)
Dec 22, 2015 33.37 34.44 32.12 34.40 30,697 +0.68(+2.01%)
Dec 21, 2015 34.57 34.57 32.99 33.73 60,776 -0.58(-1.69%)
Dec 18, 2015 35.24 35.55 34.22 34.31 76,233 -1.16(-3.27%)
Dec 17, 2015 35.71 36.33 35.25 35.46 23,053 +0.02(+0.05%)
Dec 16, 2015 35.48 35.63 35.05 35.45 26,942 +0.07(+0.20%)
Dec 15, 2015 35.13 35.63 34.78 35.38 26,545 +0.39(+1.12%)
Dec 14, 2015 34.89 35.23 34.59 34.98 20,430 +0.21(+0.62%)
Dec 11, 2015 34.63 35.07 34.62 34.77 35,143 -0.30(-0.86%)
Dec 10, 2015 35.34 35.45 34.83 35.07 29,433 -0.21(-0.58%)
Dec 09, 2015 35.37 35.70 35.14 35.28 40,557 -0.29(-0.83%)
Dec 08, 2015 36.00 36.12 35.50 35.57 25,713 -0.64(-1.77%)
Dec 07, 2015 37.65 37.70 36.02 36.21 40,131 -1.34(-3.56%)
Dec 04, 2015 36.07 37.87 36.07 37.55 27,045 +1.53(+4.23%)
Dec 03, 2015 37.12 37.20 35.96 36.03 32,938 -1.15(-3.10%)
Dec 02, 2015 37.30 37.48 37.06 37.18 27,958 -0.20(-0.52%)
Dec 01, 2015 37.34 37.46 37.04 37.37 21,187 +0.33(+0.89%)
Nov 30, 2015 37.24 37.36 36.90 37.04 42,023 -0.19(-0.50%)
Nov 27, 2015 36.57 37.38 36.51 37.23 17,159 +0.62(+1.68%)
Nov 25, 2015 36.52 36.62 36.62 36.62 23,879 +0.10(+0.27%)
Nov 24, 2015 35.88 36.63 35.65 36.52 26,043 +0.56(+1.56%)
Nov 23, 2015 35.13 36.02 35.01 35.96 44,894 +0.64(+1.82%)
Nov 20, 2015 36.02 36.04 35.23 35.31 94,772 -0.55(-1.54%)
Nov 19, 2015 35.55 35.97 35.15 35.87 23,504 +0.31(+0.88%)
Nov 18, 2015 35.02 35.60 35.02 35.55 46,530 +0.37(+1.04%)
Nov 17, 2015 35.23 35.42 35.09 35.19 41,376 -0.21(-0.60%)
Nov 16, 2015 35.23 35.58 35.05 35.40 47,234 +0.23(+0.66%)
Nov 13, 2015 34.85 35.23 34.74 35.17 51,189 +0.02(+0.05%)
Nov 12, 2015 34.96 35.23 34.62 35.15 51,095 +0.04(+0.13%)
Nov 11, 2015 35.23 35.38 34.93 35.11 20,769 -0.14(-0.40%)
Nov 10, 2015 35.38 35.46 35.22 35.25 27,212 -0.19(-0.53%)
Nov 09, 2015 35.72 35.72 35.37 35.44 32,682 -0.29(-0.82%)
Nov 06, 2015 35.10 35.92 35.10 35.73 52,492 +0.83(+2.36%)
Nov 05, 2015 34.76 35.12 34.76 34.91 28,785 +0.12(+0.36%)
Nov 04, 2015 34.59 35.06 34.50 34.78 27,180 +0.20(+0.56%)
Nov 03, 2015 34.65 34.90 34.29 34.59 27,121 -0.07(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.