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, 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%)
Nov 01, 2019 30.11 30.59 30.10 30.58 104,867 +0.59(+1.97%)
Oct 31, 2019 29.61 30.02 29.27 29.99 122,226 +0.31(+1.05%)
Oct 30, 2019 29.84 29.84 29.30 29.68 126,625 -0.30(-1.00%)
Oct 29, 2019 29.53 29.99 29.53 29.98 69,933 +0.45(+1.51%)
Oct 28, 2019 29.91 30.25 29.35 29.53 89,874 -0.41(-1.36%)
Oct 25, 2019 29.86 30.22 29.86 29.94 54,547 -0.11(-0.36%)
Oct 24, 2019 30.53 30.58 29.86 30.04 69,224 -0.52(-1.71%)
Oct 23, 2019 29.81 30.65 29.81 30.57 100,984 +0.99(+3.34%)
Oct 22, 2019 30.53 30.53 28.84 29.58 121,755 +0.89(+3.11%)
Oct 21, 2019 28.47 28.83 28.39 28.69 59,520 +0.40(+1.41%)
Oct 18, 2019 28.07 28.32 28.01 28.29 52,072 +0.22(+0.79%)
Oct 17, 2019 27.94 28.09 27.76 28.07 58,848 +0.21(+0.77%)
Oct 16, 2019 27.66 28.03 27.57 27.85 82,510 +0.15(+0.52%)
Oct 15, 2019 27.47 27.91 27.36 27.71 66,323 +0.37(+1.35%)
Oct 14, 2019 27.13 27.48 27.13 27.34 78,831 +0.13(+0.46%)
Oct 11, 2019 27.36 27.71 27.15 27.21 179,831 +0.08(+0.29%)
Oct 10, 2019 27.23 27.50 27.13 27.13 65,233 -0.06(-0.21%)
Oct 09, 2019 27.44 27.45 26.93 27.19 116,566 -0.14(-0.50%)
Oct 08, 2019 27.25 27.45 27.11 27.33 60,080 -0.14(-0.49%)
Oct 07, 2019 27.42 27.66 27.35 27.46 48,840 +0.01(+0.04%)
Oct 04, 2019 27.16 27.45 27.16 27.45 43,411 +0.25(+0.93%)
Oct 03, 2019 27.32 27.43 26.95 27.20 61,047 -0.27(-0.99%)
Oct 02, 2019 27.05 27.50 27.00 27.47 71,325 +0.13(+0.46%)
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.