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 27, 2009 4.343 4.393 4.261 4.285 22,115 -0.04(-0.96%)
Feb 26, 2009 4.219 4.418 4.211 4.327 79,423 +0.14(+3.36%)
Feb 25, 2009 4.194 4.269 4.128 4.186 23,841 +0.10(+2.43%)
Feb 24, 2009 3.764 4.252 3.756 4.087 20,187 +0.22(+5.78%)
Feb 23, 2009 4.567 4.567 3.648 3.863 18,917 -0.76(-16.46%)
Feb 20, 2009 4.798 4.798 4.410 4.625 6,841 -0.21(-4.28%)
Feb 19, 2009 4.765 4.831 4.649 4.831 13,076 -0.07(-1.35%)
Feb 18, 2009 4.964 4.964 4.889 4.898 2,852 -0.10(-1.99%)
Feb 17, 2009 4.980 5.237 4.939 4.997 13,628 -0.02(-0.49%)
Feb 13, 2009 5.021 5.129 4.964 5.022 17,240 -0.02(-0.49%)
Feb 12, 2009 5.047 5.171 5.005 5.047 21,515 +0.00(+0.00%)
Feb 11, 2009 5.129 5.129 4.980 5.047 54,594 -0.02(-0.41%)
Feb 10, 2009 5.063 5.080 5.047 5.067 2,253 +0.01(+0.25%)
Feb 09, 2009 5.146 5.278 5.047 5.055 10,693 +0.01(+0.16%)
Feb 06, 2009 5.138 5.194 5.005 5.047 8,456 -0.05(-0.97%)
Feb 05, 2009 5.190 5.435 5.088 5.096 10,864 +0.03(+0.65%)
Feb 04, 2009 5.138 5.187 4.931 5.063 22,581 +0.08(+1.66%)
Feb 03, 2009 5.775 5.775 4.980 4.980 17,316 -0.98(-16.39%)
Feb 02, 2009 5.791 5.957 5.419 5.957 6,029 +0.27(+4.80%)
Jan 30, 2009 6.213 6.213 5.684 5.684 22,513 -0.53(-8.52%)
Jan 29, 2009 6.412 6.420 6.205 6.213 5,166 -0.08(-1.31%)
Jan 28, 2009 6.329 6.329 6.205 6.296 16,109 +0.08(+1.33%)
Jan 27, 2009 6.494 6.510 6.205 6.213 4,460 -0.16(-2.47%)
Jan 26, 2009 6.362 6.817 6.246 6.370 55,781 +0.21(+3.42%)
Jan 23, 2009 6.395 6.395 6.064 6.160 13,176 -0.05(-0.86%)
Jan 22, 2009 6.685 6.693 6.205 6.213 63,096 -0.33(-5.06%)
Jan 21, 2009 6.585 6.811 6.287 6.544 12,928 +0.24(+3.78%)
Jan 20, 2009 6.387 6.585 6.279 6.306 8,538 -0.11(-1.65%)
Jan 16, 2009 6.577 6.577 6.412 6.412 2,901 -0.21(-3.12%)
Jan 15, 2009 6.602 6.618 6.599 6.618 3,215 +0.02(+0.29%)
Jan 14, 2009 6.618 6.623 6.599 6.599 4,938 +0.09(+1.36%)
Jan 13, 2009 7.197 7.239 6.486 6.511 5,655 -0.43(-6.20%)
Jan 12, 2009 7.073 7.133 6.792 6.941 11,530 -0.13(-1.87%)
Jan 09, 2009 7.040 7.106 6.825 7.073 8,178 +0.00(+0.00%)
Jan 08, 2009 6.958 7.073 6.951 7.073 2,901 +0.02(+0.23%)
Jan 07, 2009 6.817 7.065 6.718 7.057 7,809 -0.27(-3.72%)
Jan 06, 2009 7.065 7.404 7.040 7.330 15,420 +0.03(+0.45%)
Jan 05, 2009 6.461 7.297 6.461 7.297 9,343 +0.89(+13.81%)
Jan 02, 2009 6.408 6.412 6.354 6.412 17,749 +0.02(+0.26%)
Dec 31, 2008 6.177 6.395 5.998 6.395 0 +0.26(+4.18%)
Dec 30, 2008 5.998 6.139 5.998 6.139 5,976 +0.14(+2.34%)
Dec 29, 2008 6.048 6.180 5.882 5.998 121,617 -0.17(-2.68%)
Dec 26, 2008 6.180 6.180 6.039 6.163 1,027 -0.02(-0.27%)
Dec 24, 2008 6.056 6.180 6.048 6.180 545 -0.10(-1.58%)
Dec 23, 2008 6.155 6.321 6.048 6.279 4,606 -0.21(-3.19%)
Dec 22, 2008 6.263 6.544 6.006 6.486 7,673 +0.28(+4.53%)
Dec 19, 2008 6.039 6.428 5.957 6.205 37,989 +0.12(+1.90%)
Dec 18, 2008 6.287 6.403 6.048 6.089 28,399 -0.32(-5.03%)
Dec 17, 2008 5.584 6.478 5.394 6.412 31,902 +1.02(+18.87%)
Dec 16, 2008 5.357 5.584 5.253 5.394 54,982 +0.34(+6.71%)
Dec 15, 2008 5.270 5.609 4.964 5.055 43,719 -0.05(-0.89%)
Dec 12, 2008 6.023 6.023 4.964 5.100 69,345 -0.92(-15.32%)
Dec 11, 2008 5.998 6.196 5.791 6.023 16,985 +0.00(+0.00%)
Dec 10, 2008 6.618 6.618 5.899 6.023 10,552 -0.43(-6.67%)
Dec 09, 2008 6.221 6.618 6.205 6.453 7,037 +0.25(+4.00%)
Dec 08, 2008 6.254 6.312 6.205 6.205 2,417 -0.14(-2.17%)
Dec 05, 2008 5.998 6.354 5.817 6.342 10,048 +0.13(+2.08%)
Dec 04, 2008 6.503 6.618 5.808 6.213 29,614 -0.16(-2.47%)
Dec 03, 2008 6.999 7.338 6.287 6.370 8,295 -1.08(-14.44%)
Dec 02, 2008 6.258 7.446 6.258 7.446 8,769 +0.58(+8.43%)
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.