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 31, 2020 29.54 29.54 28.46 28.71 520,791 -0.88(-2.97%)
Jan 30, 2020 29.29 29.59 29.11 29.59 103,174 +0.21(+0.70%)
Jan 29, 2020 30.00 30.09 29.31 29.38 69,954 -0.65(-2.18%)
Jan 28, 2020 30.64 30.64 29.91 30.04 70,878 -0.45(-1.47%)
Jan 27, 2020 30.19 30.61 30.19 30.49 90,260 +0.00(+0.00%)
Jan 24, 2020 30.79 30.79 30.23 30.49 88,965 -0.29(-0.95%)
Jan 23, 2020 31.14 31.14 30.59 30.78 102,469 -0.29(-0.94%)
Jan 22, 2020 30.99 31.22 29.55 31.07 92,276 +0.11(+0.35%)
Jan 21, 2020 30.54 31.13 30.52 30.96 120,917 +0.47(+1.54%)
Jan 17, 2020 30.72 30.72 30.35 30.50 76,680 -0.01(-0.03%)
Jan 16, 2020 30.29 30.58 30.29 30.50 70,525 +0.36(+1.20%)
Jan 15, 2020 30.05 30.15 29.87 30.14 104,869 +0.12(+0.39%)
Jan 14, 2020 30.10 30.27 29.92 30.03 125,899 -0.06(-0.19%)
Jan 13, 2020 30.02 30.14 29.88 30.08 72,474 +0.03(+0.10%)
Jan 10, 2020 30.33 30.52 29.86 30.06 88,453 -0.28(-0.93%)
Jan 09, 2020 30.44 30.48 30.20 30.34 56,850 +0.04(+0.13%)
Jan 08, 2020 30.23 30.34 29.97 30.30 106,207 +0.11(+0.36%)
Jan 07, 2020 30.62 30.65 30.05 30.19 108,629 -0.45(-1.47%)
Jan 06, 2020 30.95 30.95 30.45 30.64 139,457 -0.57(-1.82%)
Jan 03, 2020 30.75 31.31 30.67 31.21 154,179 +0.22(+0.73%)
Jan 02, 2020 31.01 31.01 30.78 30.98 141,014 +0.22(+0.73%)
Dec 31, 2019 30.70 31.64 30.61 30.76 190,523 +0.17(+0.54%)
Dec 30, 2019 30.26 30.66 30.26 30.59 96,935 +0.41(+1.36%)
Dec 27, 2019 30.08 30.23 29.97 30.18 101,558 +0.20(+0.65%)
Dec 26, 2019 29.86 30.04 29.84 29.99 54,782 +0.20(+0.66%)
Dec 24, 2019 29.80 29.84 29.65 29.79 32,248 +0.02(+0.07%)
Dec 23, 2019 30.19 30.19 29.67 29.77 72,502 -0.38(-1.26%)
Dec 20, 2019 30.05 30.33 30.04 30.15 138,106 +0.04(+0.13%)
Dec 19, 2019 30.32 30.33 30.03 30.11 87,582 -0.25(-0.84%)
Dec 18, 2019 30.55 30.63 30.29 30.37 92,673 -0.11(-0.35%)
Dec 17, 2019 30.27 30.63 30.14 30.48 153,828 +0.28(+0.94%)
Dec 16, 2019 29.91 30.29 29.91 30.19 115,245 +0.35(+1.18%)
Dec 13, 2019 29.86 29.89 29.39 29.84 58,866 +0.01(+0.03%)
Dec 12, 2019 29.58 30.15 29.58 29.83 101,334 +0.17(+0.56%)
Dec 11, 2019 29.35 29.81 29.26 29.66 77,186 +0.32(+1.10%)
Dec 10, 2019 29.13 29.51 29.05 29.34 99,308 +0.24(+0.84%)
Dec 09, 2019 29.10 29.27 28.89 29.10 67,777 +0.00(+0.00%)
Dec 06, 2019 29.16 29.27 29.00 29.10 82,925 +0.11(+0.37%)
Dec 05, 2019 29.16 29.18 28.86 28.99 58,573 +0.01(+0.03%)
Dec 04, 2019 29.18 29.29 28.84 28.98 74,720 -0.01(-0.03%)
Dec 03, 2019 29.04 29.05 28.77 28.99 47,944 -0.21(-0.74%)
Dec 02, 2019 29.46 29.59 29.13 29.21 74,192 -0.24(-0.83%)
Nov 29, 2019 29.62 29.69 29.39 29.45 29,382 -0.24(-0.82%)
Nov 27, 2019 29.80 29.82 29.57 29.69 54,055 -0.04(-0.13%)
Nov 26, 2019 29.76 29.86 29.61 29.73 117,745 -0.09(-0.29%)
Nov 25, 2019 29.75 29.90 29.51 29.82 94,081 +0.18(+0.59%)
Nov 22, 2019 29.66 29.81 29.30 29.65 77,192 +0.17(+0.56%)
Nov 21, 2019 29.72 29.72 29.21 29.48 69,199 -0.18(-0.59%)
Nov 20, 2019 29.82 29.95 29.38 29.66 102,212 -0.17(-0.56%)
Nov 19, 2019 29.65 29.87 29.46 29.82 36,614 +0.21(+0.73%)
Nov 18, 2019 29.84 29.84 29.39 29.61 31,163 -0.23(-0.79%)
Nov 15, 2019 30.06 30.06 29.65 29.84 47,400 +0.00(+0.00%)
Nov 14, 2019 29.82 29.96 29.45 29.84 72,414 +0.01(+0.03%)
Nov 13, 2019 30.06 30.32 29.69 29.83 77,664 -0.27(-0.90%)
Nov 12, 2019 30.23 30.34 30.08 30.10 60,574 -0.13(-0.42%)
Nov 11, 2019 30.07 30.34 30.07 30.23 32,189 -0.10(-0.32%)
Nov 08, 2019 30.33 30.48 30.14 30.33 42,998 -0.13(-0.41%)
Nov 07, 2019 30.73 30.81 30.30 30.45 57,082 +0.00(+0.00%)
Nov 06, 2019 30.39 30.59 30.27 30.45 87,212 -0.04(-0.13%)
Nov 05, 2019 30.61 30.87 30.26 30.49 162,719 -0.04(-0.13%)
Nov 04, 2019 30.76 30.79 30.38 30.53 85,870 -0.05(-0.16%)
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.