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 (%)
Feb 28, 2006 23.69 23.58 22.65 22.83 16,463 -0.87(-3.67%)
Feb 27, 2006 22.39 23.90 22.39 23.69 17,779 +1.56(+7.07%)
Feb 24, 2006 22.13 22.14 22.13 22.13 15,944 -0.29(-1.29%)
Feb 23, 2006 22.39 22.51 22.13 22.42 6,368 -0.08(-0.37%)
Feb 22, 2006 22.09 22.50 22.09 22.50 5,630 +0.37(+1.68%)
Feb 21, 2006 22.39 22.39 22.11 22.13 3,384 -0.21(-0.93%)
Feb 17, 2006 22.51 22.51 22.22 22.34 3,724 +0.00(+0.00%)
Feb 16, 2006 22.42 22.42 22.14 22.34 11,483 +0.00(+0.00%)
Feb 15, 2006 22.34 22.34 22.19 22.34 5,189 +0.21(+0.93%)
Feb 14, 2006 22.31 22.34 22.13 22.13 26,395 -0.17(-0.74%)
Feb 13, 2006 22.32 22.32 22.12 22.30 4,809 +0.06(+0.26%)
Feb 10, 2006 22.13 22.24 21.77 22.24 23,055 +0.11(+0.49%)
Feb 09, 2006 22.53 22.53 22.13 22.13 2,781 -0.41(-1.84%)
Feb 08, 2006 22.42 22.54 22.42 22.54 616 +0.21(+0.93%)
Feb 07, 2006 22.54 22.54 22.34 22.34 8,595 -0.03(-0.15%)
Feb 06, 2006 22.59 22.59 22.37 22.37 3,145 -0.50(-2.21%)
Feb 03, 2006 22.58 22.87 22.49 22.87 4,344 +0.13(+0.58%)
Feb 02, 2006 22.54 22.74 22.34 22.74 10,814 -0.05(-0.22%)
Feb 01, 2006 22.34 22.79 22.34 22.79 7,175 +0.44(+1.96%)
Jan 31, 2006 22.37 22.49 22.34 22.35 4,667 -0.03(-0.15%)
Jan 30, 2006 22.70 22.75 22.35 22.39 4,253 -0.31(-1.35%)
Jan 27, 2006 22.58 23.35 22.39 22.69 16,289 -0.22(-0.97%)
Jan 26, 2006 22.73 22.92 22.54 22.92 12,731 +0.41(+1.82%)
Jan 25, 2006 22.59 22.63 22.39 22.51 2,365 -0.10(-0.42%)
Jan 24, 2006 22.75 22.76 22.53 22.60 4,781 -0.06(-0.26%)
Jan 23, 2006 22.59 22.87 22.39 22.66 9,474 +0.16(+0.70%)
Jan 20, 2006 22.99 22.99 22.13 22.50 30,002 -0.17(-0.77%)
Jan 19, 2006 22.47 22.94 22.47 22.68 2,320 +0.21(+0.92%)
Jan 18, 2006 22.33 22.58 22.33 22.47 4,253 -0.01(-0.04%)
Jan 17, 2006 22.44 22.48 22.34 22.48 1,095 +0.01(+0.04%)
Jan 13, 2006 22.14 22.77 22.14 22.47 5,733 +0.13(+0.59%)
Jan 12, 2006 22.54 22.54 22.34 22.34 5,802 -0.01(-0.04%)
Jan 11, 2006 22.35 22.43 22.01 22.35 11,847 -0.23(-1.03%)
Jan 10, 2006 22.29 22.64 22.29 22.58 3,869 +0.24(+1.07%)
Jan 09, 2006 22.67 22.67 22.25 22.34 3,839 -0.38(-1.68%)
Jan 06, 2006 22.70 22.73 22.46 22.72 4,442 +0.07(+0.29%)
Jan 05, 2006 22.61 22.65 22.46 22.65 3,243 -0.06(-0.25%)
Jan 04, 2006 22.72 22.79 22.61 22.71 967 -0.17(-0.72%)
Jan 03, 2006 22.52 22.87 22.21 22.87 5,210 +0.46(+2.07%)
Dec 30, 2005 22.30 22.74 21.92 22.41 10,471 -0.01(-0.04%)
Dec 29, 2005 22.46 22.50 22.34 22.42 9,203 +0.16(+0.71%)
Dec 28, 2005 22.68 22.87 22.26 22.26 9,911 -0.18(-0.81%)
Dec 27, 2005 23.01 23.01 22.44 22.44 4,593 -0.57(-2.48%)
Dec 23, 2005 23.07 23.07 22.90 23.02 1,595 +0.01(+0.04%)
Dec 22, 2005 23.06 23.12 23.01 23.01 742 +0.36(+1.57%)
Dec 21, 2005 22.73 22.82 22.65 22.65 1,107 -0.08(-0.36%)
Dec 20, 2005 22.08 22.87 21.97 22.73 7,507 +0.36(+1.59%)
Dec 19, 2005 23.07 23.07 22.09 22.38 9,724 -0.58(-2.52%)
Dec 16, 2005 22.92 22.96 22.63 22.96 51,332 -0.02(-0.11%)
Dec 15, 2005 22.97 23.13 22.70 22.98 14,077 -0.18(-0.79%)
Dec 14, 2005 23.34 23.34 22.49 23.16 16,905 -0.14(-0.60%)
Dec 13, 2005 22.82 23.30 22.82 23.30 3,611 +0.47(+2.07%)
Dec 12, 2005 22.83 23.13 22.76 22.83 17,928 +0.07(+0.33%)
Dec 09, 2005 22.83 22.84 22.73 22.76 4,497 +0.04(+0.18%)
Dec 08, 2005 22.59 22.94 22.59 22.72 7,582 -0.17(-0.72%)
Dec 07, 2005 23.62 23.62 22.87 22.88 7,621 -0.69(-2.95%)
Dec 06, 2005 23.50 23.79 23.26 23.58 2,569 +0.13(+0.56%)
Dec 05, 2005 23.28 23.48 23.28 23.45 2,734 +0.17(+0.71%)
Dec 02, 2005 23.98 23.99 23.28 23.28 1,148 -0.55(-2.29%)
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.