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, 2019 29.47 29.66 29.47 29.60 95,798 -0.01(-0.03%)
Feb 27, 2019 29.47 29.69 29.22 29.61 60,103 +0.17(+0.58%)
Feb 26, 2019 29.67 29.84 29.37 29.44 62,907 -0.26(-0.87%)
Feb 25, 2019 29.74 29.94 29.69 29.69 83,852 +0.05(+0.16%)
Feb 22, 2019 29.47 29.73 29.46 29.65 67,421 +0.20(+0.68%)
Feb 21, 2019 29.42 29.51 28.88 29.45 56,221 +0.02(+0.07%)
Feb 20, 2019 29.08 29.56 28.96 29.43 53,492 +0.33(+1.15%)
Feb 19, 2019 28.71 29.62 28.35 29.09 137,494 +0.15(+0.53%)
Feb 15, 2019 28.20 29.25 28.20 28.94 79,756 +0.88(+3.14%)
Feb 14, 2019 28.06 28.22 27.85 28.06 45,240 -0.15(-0.54%)
Feb 13, 2019 27.95 28.34 27.95 28.21 53,178 +0.16(+0.58%)
Feb 12, 2019 27.86 28.11 27.66 28.05 28,736 +0.26(+0.92%)
Feb 11, 2019 27.95 27.95 27.49 27.79 54,764 -0.14(-0.51%)
Feb 08, 2019 27.65 28.12 27.45 27.94 63,227 +0.23(+0.82%)
Feb 07, 2019 27.50 27.83 27.44 27.71 57,911 +0.21(+0.76%)
Feb 06, 2019 27.22 27.61 27.22 27.50 38,563 +0.14(+0.52%)
Feb 05, 2019 27.30 27.55 27.07 27.36 52,239 +0.20(+0.73%)
Feb 04, 2019 27.07 27.22 26.84 27.16 133,374 +0.16(+0.60%)
Feb 01, 2019 26.84 27.06 26.84 27.00 36,505 +0.21(+0.78%)
Jan 31, 2019 26.51 26.81 26.39 26.79 57,854 +0.10(+0.36%)
Jan 30, 2019 26.67 26.82 26.54 26.69 53,278 +0.01(+0.04%)
Jan 29, 2019 26.86 26.92 26.58 26.68 95,740 -0.08(-0.28%)
Jan 28, 2019 27.05 27.05 26.70 26.76 72,438 -0.29(-1.09%)
Jan 25, 2019 27.48 27.71 26.94 27.05 79,217 -0.11(-0.42%)
Jan 24, 2019 27.01 27.56 27.01 27.17 57,823 +0.16(+0.60%)
Jan 23, 2019 26.59 27.24 26.59 27.00 64,177 +0.44(+1.65%)
Jan 22, 2019 25.71 27.16 25.66 26.57 92,215 +0.85(+3.29%)
Jan 18, 2019 25.51 26.06 25.45 25.72 76,377 +0.18(+0.71%)
Jan 17, 2019 25.35 25.83 25.30 25.54 60,513 +0.10(+0.37%)
Jan 16, 2019 25.02 25.58 25.02 25.45 42,970 +0.46(+1.83%)
Jan 15, 2019 24.83 25.17 24.68 24.99 43,552 +0.17(+0.69%)
Jan 14, 2019 24.97 25.37 24.78 24.82 52,132 -0.35(-1.40%)
Jan 11, 2019 24.88 25.29 24.88 25.17 38,609 +0.10(+0.42%)
Jan 10, 2019 24.77 25.21 24.44 25.07 54,075 +0.06(+0.23%)
Jan 09, 2019 25.04 25.41 24.84 25.01 33,319 -0.04(-0.15%)
Jan 08, 2019 23.76 25.10 23.76 25.05 68,955 +0.56(+2.29%)
Jan 07, 2019 24.49 24.82 23.78 24.49 80,917 -0.05(-0.19%)
Jan 04, 2019 23.92 24.56 23.92 24.53 49,866 +0.92(+3.90%)
Jan 03, 2019 23.69 24.09 23.27 23.61 36,880 -0.18(-0.76%)
Jan 02, 2019 22.93 23.93 22.93 23.79 99,220 +0.49(+2.12%)
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%)
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.