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 31, 2018 23.36 23.70 22.99 23.30 49,024 +0.04(+0.16%)
Dec 28, 2018 22.76 23.53 22.59 23.26 65,751 +0.55(+2.43%)
Dec 27, 2018 22.67 23.29 21.65 22.71 70,486 -0.29(-1.24%)
Dec 26, 2018 22.28 23.17 22.11 22.99 72,853 +0.75(+3.38%)
Dec 24, 2018 22.57 22.79 22.24 22.24 24,617 -0.65(-2.82%)
Dec 21, 2018 22.94 23.53 22.45 22.89 103,414 -0.27(-1.15%)
Dec 20, 2018 23.05 23.45 22.80 23.16 45,473 +0.11(+0.50%)
Dec 19, 2018 23.85 24.21 22.90 23.04 51,991 -0.90(-3.77%)
Dec 18, 2018 24.33 24.67 23.77 23.94 67,657 +0.00(+0.00%)
Dec 17, 2018 23.99 24.31 23.75 23.94 67,555 -0.05(-0.20%)
Dec 14, 2018 23.94 24.59 23.87 23.99 51,865 -0.17(-0.71%)
Dec 13, 2018 24.71 25.08 24.02 24.16 56,430 -0.72(-2.90%)
Dec 12, 2018 24.86 25.25 24.48 24.89 77,318 +0.30(+1.24%)
Dec 11, 2018 25.24 25.24 24.45 24.58 68,356 -0.43(-1.71%)
Dec 10, 2018 25.12 25.62 24.55 25.01 43,890 -0.14(-0.57%)
Dec 07, 2018 25.18 25.62 24.86 25.15 60,071 -0.08(-0.30%)
Dec 06, 2018 24.67 26.09 24.48 25.23 56,702 +0.10(+0.38%)
Dec 04, 2018 26.68 27.57 25.04 25.13 59,544 -1.70(-6.34%)
Dec 03, 2018 27.06 27.39 25.72 26.83 39,372 +0.05(+0.18%)
Nov 30, 2018 26.45 27.08 26.44 26.79 54,390 +0.34(+1.29%)
Nov 29, 2018 26.81 27.30 26.30 26.44 28,712 -0.35(-1.31%)
Nov 28, 2018 26.11 26.93 25.78 26.80 47,564 +0.56(+2.14%)
Nov 27, 2018 26.18 26.44 26.10 26.23 38,273 -0.20(-0.76%)
Nov 26, 2018 26.20 26.49 25.66 26.43 119,733 +0.39(+1.50%)
Nov 23, 2018 25.70 26.81 25.54 26.04 25,143 +0.18(+0.70%)
Nov 21, 2018 25.86 25.86 25.86 0 +0.03(+0.11%)
Nov 20, 2018 25.92 26.14 25.78 25.84 39,719 -0.25(-0.95%)
Nov 19, 2018 25.99 26.49 25.57 26.08 33,384 -0.01(-0.04%)
Nov 16, 2018 26.10 26.83 25.23 26.09 91,842 -0.12(-0.47%)
Nov 15, 2018 25.64 26.24 25.64 26.22 43,108 +0.46(+1.77%)
Nov 14, 2018 26.49 26.73 25.61 25.76 50,833 -0.52(-1.99%)
Nov 13, 2018 26.25 26.91 26.04 26.28 39,430 +0.10(+0.36%)
Nov 12, 2018 25.91 26.64 25.68 26.19 54,676 +0.22(+0.84%)
Nov 09, 2018 26.23 27.65 25.89 25.97 29,351 -0.37(-1.41%)
Nov 08, 2018 26.12 26.49 25.90 26.34 57,862 +0.10(+0.40%)
Nov 07, 2018 25.95 26.31 25.93 26.23 32,911 +0.29(+1.13%)
Nov 06, 2018 25.80 25.97 25.62 25.94 22,066 +0.15(+0.59%)
Nov 05, 2018 25.97 26.27 25.69 25.79 53,263 +0.00(+0.00%)
Nov 02, 2018 25.80 26.26 25.42 25.79 26,780 +0.13(+0.52%)
Nov 01, 2018 25.77 25.85 25.42 25.66 35,170 -0.06(-0.22%)
Oct 31, 2018 25.57 26.17 25.51 25.72 64,156 +0.28(+1.11%)
Oct 30, 2018 25.17 25.83 24.41 25.43 35,456 +0.25(+1.01%)
Oct 29, 2018 25.11 26.02 24.90 25.18 180,385 +0.34(+1.37%)
Oct 26, 2018 24.85 25.28 24.08 24.84 37,577 -0.26(-1.05%)
Oct 25, 2018 24.41 25.35 24.16 25.10 35,388 +0.86(+3.55%)
Oct 24, 2018 25.27 25.38 24.18 24.24 66,999 -1.02(-4.04%)
Oct 23, 2018 24.64 25.46 24.12 25.26 48,154 +0.43(+1.71%)
Oct 22, 2018 25.38 25.45 24.72 24.84 50,630 -0.51(-2.01%)
Oct 19, 2018 25.42 26.05 25.04 25.35 56,101 -0.23(-0.89%)
Oct 18, 2018 26.55 26.55 25.35 25.57 38,893 -0.96(-3.63%)
Oct 17, 2018 26.41 26.69 25.86 26.54 45,249 +0.12(+0.46%)
Oct 16, 2018 26.80 26.82 25.33 26.41 80,010 +0.52(+2.01%)
Oct 15, 2018 25.46 26.25 24.80 25.89 61,199 +0.40(+1.56%)
Oct 12, 2018 26.92 26.97 24.75 25.50 76,001 -1.12(-4.22%)
Oct 11, 2018 27.43 27.74 26.62 26.62 31,603 -0.92(-3.33%)
Oct 10, 2018 27.87 28.25 27.44 27.54 45,952 -0.34(-1.22%)
Oct 09, 2018 27.84 28.35 27.61 27.88 50,470 -0.07(-0.24%)
Oct 08, 2018 27.74 28.78 27.74 27.94 16,343 +0.18(+0.65%)
Oct 05, 2018 28.14 28.51 27.52 27.77 17,147 -0.29(-1.04%)
Oct 04, 2018 28.16 28.33 27.84 28.06 32,657 -0.11(-0.40%)
Oct 03, 2018 27.73 28.27 27.41 28.17 24,934 +0.51(+1.84%)
Oct 02, 2018 27.92 28.23 27.53 27.66 18,422 -0.26(-0.95%)
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.