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, 2007 24.28 24.28 23.94 23.94 3,979 -0.34(-1.40%)
Feb 27, 2007 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Feb 26, 2007 24.26 24.29 24.26 24.28 1,284 -0.07(-0.27%)
Feb 23, 2007 24.26 24.35 24.26 24.35 241 +0.08(+0.34%)
Feb 22, 2007 24.34 24.34 24.26 24.26 362 -0.32(-1.31%)
Feb 21, 2007 24.51 24.59 24.44 24.59 423 +0.10(+0.41%)
Feb 20, 2007 24.28 24.49 24.27 24.49 6,811 +0.08(+0.34%)
Feb 16, 2007 23.99 24.41 23.99 24.41 14,977 +0.33(+1.37%)
Feb 15, 2007 23.77 24.12 23.70 24.07 4,677 +0.18(+0.76%)
Feb 14, 2007 23.99 23.99 23.89 23.89 1,223 -0.05(-0.21%)
Feb 13, 2007 24.12 24.12 23.94 23.94 604 +0.08(+0.35%)
Feb 12, 2007 24.07 24.07 23.86 23.86 1,073 -0.20(-0.83%)
Feb 09, 2007 23.96 24.07 23.96 24.06 362 +0.01(+0.03%)
Feb 08, 2007 24.00 24.05 23.74 24.05 6,164 -0.02(-0.10%)
Feb 07, 2007 23.87 24.13 23.87 24.07 2,513 +0.08(+0.35%)
Feb 06, 2007 24.10 24.10 23.91 23.99 3,707 -0.31(-1.29%)
Feb 05, 2007 24.31 24.31 24.15 24.31 1,589 +0.18(+0.75%)
Feb 02, 2007 24.12 24.12 24.12 24.12 229 +0.00(+0.00%)
Feb 01, 2007 23.74 24.12 23.74 24.12 1,397 +0.17(+0.73%)
Jan 31, 2007 23.65 24.00 23.14 23.95 10,262 +0.15(+0.63%)
Jan 30, 2007 23.54 23.80 23.54 23.80 5,121 +0.07(+0.31%)
Jan 29, 2007 23.51 23.73 23.16 23.73 8,833 +0.36(+1.56%)
Jan 26, 2007 23.37 23.40 23.31 23.36 7,233 +0.14(+0.61%)
Jan 25, 2007 23.16 23.29 23.08 23.22 3,658 +0.15(+0.65%)
Jan 24, 2007 22.91 23.07 22.76 23.07 1,873 +0.25(+1.09%)
Jan 23, 2007 23.04 23.04 22.83 22.83 4,248 -0.01(-0.04%)
Jan 22, 2007 22.75 22.94 22.54 22.83 15,096 +0.06(+0.25%)
Jan 19, 2007 23.28 23.31 22.75 22.78 11,365 -0.61(-2.62%)
Jan 18, 2007 23.99 23.99 23.39 23.39 6,694 -0.61(-2.55%)
Jan 17, 2007 23.99 24.13 23.99 24.00 17,986 -0.12(-0.48%)
Jan 16, 2007 24.22 24.22 24.12 24.12 4,223 -0.10(-0.41%)
Jan 12, 2007 24.12 24.22 24.12 24.21 5,202 -0.01(-0.05%)
Jan 11, 2007 24.13 24.27 24.13 24.23 1,680 -0.08(-0.32%)
Jan 10, 2007 24.41 24.41 24.31 24.31 3,342 -0.30(-1.21%)
Jan 09, 2007 24.60 24.74 24.60 24.60 3,611 -0.05(-0.20%)
Jan 08, 2007 24.64 24.76 24.64 24.65 2,403 -0.04(-0.17%)
Jan 05, 2007 24.70 24.80 24.69 24.69 2,784 -0.24(-0.96%)
Jan 04, 2007 24.80 24.94 24.80 24.93 362 -0.03(-0.13%)
Jan 03, 2007 24.98 25.03 24.82 24.97 3,024 -0.06(-0.23%)
Dec 29, 2006 25.08 25.18 25.03 25.03 4,876 -0.28(-1.11%)
Dec 28, 2006 25.23 25.40 25.23 25.31 812 -0.07(-0.29%)
Dec 27, 2006 25.38 25.40 25.19 25.38 7,530 +0.15(+0.59%)
Dec 26, 2006 24.98 25.24 24.83 25.23 10,805 +0.34(+1.36%)
Dec 22, 2006 25.19 25.19 24.89 24.89 2,417 -0.21(-0.82%)
Dec 21, 2006 24.85 25.14 24.85 25.10 2,781 +0.36(+1.44%)
Dec 20, 2006 24.43 24.93 24.32 24.74 4,314 +0.29(+1.18%)
Dec 19, 2006 24.17 24.45 23.99 24.45 28,241 +0.18(+0.75%)
Dec 18, 2006 24.12 24.27 24.12 24.27 912 +0.12(+0.51%)
Dec 15, 2006 23.69 24.15 23.69 24.15 3,813 +0.31(+1.32%)
Dec 14, 2006 24.04 24.07 23.83 23.83 8,267 -0.36(-1.47%)
Dec 13, 2006 24.30 24.38 24.19 24.19 8,342 -0.18(-0.75%)
Dec 12, 2006 24.33 24.45 24.31 24.37 5,214 -0.34(-1.37%)
Dec 11, 2006 24.76 24.80 24.61 24.71 4,219 -0.26(-1.06%)
Dec 08, 2006 24.98 25.08 24.84 24.98 3,650 -0.22(-0.89%)
Dec 07, 2006 25.18 25.27 24.15 25.20 21,450 +0.05(+0.20%)
Dec 06, 2006 24.87 25.17 24.87 25.15 16,124 +0.22(+0.86%)
Dec 05, 2006 24.55 25.02 24.53 24.93 13,260 -0.01(-0.03%)
Dec 04, 2006 24.89 25.32 24.89 24.94 17,276 +0.07(+0.30%)
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.