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 (%)
Nov 30, 2016 42.96 43.53 42.03 42.20 22,467 -0.31(-0.73%)
Nov 29, 2016 41.71 43.00 41.57 42.51 36,015 +0.75(+1.79%)
Nov 28, 2016 41.84 42.21 41.55 41.77 21,848 -0.57(-1.34%)
Nov 25, 2016 41.89 42.63 41.89 42.33 8,884 +0.15(+0.35%)
Nov 23, 2016 42.19 42.19 42.19 0 +0.27(+0.65%)
Nov 22, 2016 41.18 41.94 40.99 41.91 112,913 +0.66(+1.59%)
Nov 21, 2016 41.75 41.75 40.86 41.26 22,515 -0.50(-1.20%)
Nov 18, 2016 39.72 41.80 39.57 41.76 49,203 +2.13(+5.38%)
Nov 17, 2016 39.57 40.11 39.31 39.62 42,383 -0.09(-0.23%)
Nov 16, 2016 39.69 40.07 39.21 39.72 34,581 +0.02(+0.05%)
Nov 15, 2016 39.48 39.97 38.85 39.70 30,733 +0.06(+0.16%)
Nov 14, 2016 40.30 41.05 38.89 39.63 44,247 -0.30(-0.75%)
Nov 11, 2016 38.72 40.12 37.65 39.93 71,302 +1.20(+3.11%)
Nov 10, 2016 38.23 38.94 37.75 38.73 37,568 +0.99(+2.63%)
Nov 09, 2016 36.14 37.84 36.14 37.74 37,992 +1.71(+4.76%)
Nov 08, 2016 36.47 36.47 35.92 36.02 27,003 -0.42(-1.15%)
Nov 07, 2016 35.35 36.61 35.34 36.44 32,281 +1.35(+3.85%)
Nov 04, 2016 35.14 35.69 33.46 35.09 59,447 -0.41(-1.15%)
Nov 03, 2016 35.92 35.92 34.96 35.50 35,525 -0.52(-1.43%)
Nov 02, 2016 36.41 37.09 35.83 36.02 26,087 -0.49(-1.34%)
Nov 01, 2016 35.97 36.70 35.97 36.51 34,299 +0.71(+1.98%)
Oct 31, 2016 36.74 37.27 35.64 35.80 81,348 -1.49(-3.99%)
Oct 28, 2016 37.91 39.42 37.22 37.29 23,480 -0.30(-0.80%)
Oct 27, 2016 37.54 37.72 37.08 37.58 23,922 +0.15(+0.41%)
Oct 26, 2016 39.14 39.14 37.31 37.43 32,698 -0.37(-0.98%)
Oct 25, 2016 38.23 38.23 37.67 37.80 28,152 -0.34(-0.90%)
Oct 24, 2016 38.41 38.76 38.01 38.15 25,416 -0.05(-0.12%)
Oct 21, 2016 38.07 38.47 37.77 38.19 36,674 +0.05(+0.12%)
Oct 20, 2016 37.97 38.46 37.83 38.15 24,922 +0.00(+0.00%)
Oct 19, 2016 38.44 38.55 37.95 38.15 38,900 -0.31(-0.80%)
Oct 18, 2016 40.65 40.75 37.20 38.46 66,007 -1.42(-3.57%)
Oct 17, 2016 39.90 39.99 39.58 39.88 16,119 +0.02(+0.05%)
Oct 14, 2016 39.77 40.35 39.46 39.86 22,750 +0.21(+0.53%)
Oct 13, 2016 40.20 40.20 39.24 39.65 22,072 -1.03(-2.54%)
Oct 12, 2016 39.81 41.02 39.81 40.69 33,100 +0.45(+1.13%)
Oct 11, 2016 40.52 40.89 40.01 40.23 34,726 -0.17(-0.43%)
Oct 10, 2016 39.76 40.79 39.76 40.40 31,431 +0.63(+1.57%)
Oct 07, 2016 40.08 40.08 39.37 39.78 45,153 -0.17(-0.43%)
Oct 06, 2016 40.71 40.91 39.87 39.95 60,227 -1.01(-2.46%)
Oct 05, 2016 41.27 41.63 40.80 40.96 30,628 -0.07(-0.18%)
Oct 04, 2016 40.61 41.23 40.37 41.03 33,457 +0.29(+0.71%)
Oct 03, 2016 40.25 40.89 40.21 40.74 26,703 +0.26(+0.65%)
Sep 30, 2016 40.56 40.96 40.33 40.48 54,121 -0.05(-0.11%)
Sep 29, 2016 40.72 41.08 40.22 40.52 21,237 -0.24(-0.60%)
Sep 28, 2016 40.55 40.79 40.31 40.77 25,335 +0.40(+0.99%)
Sep 27, 2016 40.43 40.64 40.17 40.37 15,373 +0.29(+0.72%)
Sep 26, 2016 40.71 41.08 40.00 40.08 30,923 -0.94(-2.30%)
Sep 23, 2016 41.29 41.46 40.45 41.02 44,752 -0.47(-1.14%)
Sep 22, 2016 40.56 41.57 40.56 41.49 45,727 +0.77(+1.89%)
Sep 21, 2016 40.58 41.25 40.30 40.72 51,625 +0.20(+0.49%)
Sep 20, 2016 40.30 40.90 40.23 40.52 40,082 +0.19(+0.47%)
Sep 19, 2016 40.40 40.97 40.21 40.33 42,766 +0.01(+0.02%)
Sep 16, 2016 40.08 40.52 39.73 40.32 61,603 +0.34(+0.84%)
Sep 15, 2016 39.58 40.07 39.58 39.99 27,220 +0.19(+0.48%)
Sep 14, 2016 39.89 40.03 39.58 39.80 34,806 -0.17(-0.43%)
Sep 13, 2016 40.06 40.13 39.72 39.97 24,858 -0.28(-0.70%)
Sep 12, 2016 39.74 40.70 39.68 40.25 40,661 -0.03(-0.07%)
Sep 09, 2016 41.59 41.67 40.26 40.28 29,054 -1.32(-3.18%)
Sep 08, 2016 40.76 41.71 40.76 41.60 21,919 +0.67(+1.64%)
Sep 07, 2016 40.58 40.97 40.58 40.93 42,896 +0.50(+1.23%)
Sep 06, 2016 41.25 41.36 40.27 40.43 42,219 -0.64(-1.57%)
Sep 02, 2016 40.64 41.08 41.08 41.08 27,240 +0.37(+0.91%)
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.