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 (%)
Dec 30, 2016 46.26 46.26 46.26 0 +0.02(+0.04%)
Dec 29, 2016 46.28 46.33 45.94 46.24 10,469 -0.38(-0.82%)
Dec 28, 2016 46.95 46.95 46.41 46.63 18,774 -0.12(-0.25%)
Dec 27, 2016 46.08 46.86 46.08 46.74 22,360 +0.87(+1.89%)
Dec 23, 2016 45.88 45.88 45.88 0 -0.62(-1.33%)
Dec 22, 2016 46.51 47.52 46.19 46.50 35,012 -0.25(-0.53%)
Dec 21, 2016 46.65 47.15 46.50 46.74 26,246 -0.10(-0.21%)
Dec 20, 2016 46.73 47.69 46.73 46.84 29,963 +0.39(+0.84%)
Dec 19, 2016 46.35 46.67 45.82 46.45 36,421 +0.67(+1.45%)
Dec 16, 2016 45.76 46.51 43.84 45.79 70,089 +0.29(+0.64%)
Dec 15, 2016 44.57 46.25 44.57 45.50 41,282 +0.31(+0.69%)
Dec 14, 2016 45.30 46.13 44.72 45.19 27,489 -0.71(-1.55%)
Dec 13, 2016 45.34 46.13 44.83 45.90 41,028 +0.86(+1.90%)
Dec 12, 2016 45.10 47.57 44.92 45.04 30,762 -0.05(-0.12%)
Dec 09, 2016 43.81 45.30 43.81 45.09 35,259 +1.05(+2.38%)
Dec 08, 2016 43.29 44.13 43.10 44.05 29,472 +0.80(+1.86%)
Dec 07, 2016 42.88 43.31 42.73 43.24 24,701 +0.01(+0.02%)
Dec 06, 2016 42.66 43.31 42.61 43.23 22,577 +0.26(+0.59%)
Dec 05, 2016 42.18 43.08 42.18 42.98 28,661 +0.96(+2.28%)
Dec 02, 2016 41.88 42.14 41.25 42.02 27,453 -0.02(-0.04%)
Dec 01, 2016 42.66 42.83 41.79 42.04 26,564 -0.16(-0.39%)
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%)
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.