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, 2020 23.54 23.94 22.80 23.54 479,337 -0.45(-1.87%)
Feb 27, 2020 24.97 25.28 23.98 23.99 184,564 -1.37(-5.40%)
Feb 26, 2020 25.84 26.21 25.35 25.35 130,914 -0.41(-1.60%)
Feb 25, 2020 27.32 27.32 25.55 25.77 198,277 -1.61(-5.90%)
Feb 24, 2020 27.14 27.39 26.83 27.38 160,282 -0.33(-1.21%)
Feb 21, 2020 27.86 28.26 27.58 27.72 164,385 +0.03(+0.11%)
Feb 20, 2020 27.37 27.90 27.33 27.69 163,152 +0.35(+1.30%)
Feb 19, 2020 27.48 27.61 27.08 27.33 250,850 +0.05(+0.18%)
Feb 18, 2020 27.59 27.66 27.21 27.28 77,484 -0.41(-1.49%)
Feb 14, 2020 28.04 28.11 27.63 27.70 66,038 -0.34(-1.23%)
Feb 13, 2020 28.18 28.43 27.91 28.04 78,256 -0.19(-0.66%)
Feb 12, 2020 27.95 28.36 27.61 28.23 154,906 +0.53(+1.90%)
Feb 11, 2020 27.88 28.25 27.63 27.70 143,224 +0.01(+0.04%)
Feb 10, 2020 27.73 28.21 27.67 27.69 110,850 -0.39(-1.39%)
Feb 07, 2020 28.36 28.38 28.01 28.08 105,448 -0.25(-0.90%)
Feb 06, 2020 29.22 29.35 28.30 28.34 124,926 -0.93(-3.17%)
Feb 05, 2020 29.24 29.41 28.91 29.26 169,624 +0.27(+0.94%)
Feb 04, 2020 30.56 30.78 28.91 28.99 229,551 -1.34(-4.41%)
Feb 03, 2020 28.85 30.38 28.65 30.33 245,598 +1.62(+5.65%)
Jan 31, 2020 29.54 29.54 28.46 28.71 520,791 -0.88(-2.97%)
Jan 30, 2020 29.29 29.59 29.11 29.59 103,174 +0.21(+0.70%)
Jan 29, 2020 30.00 30.09 29.31 29.38 69,954 -0.65(-2.18%)
Jan 28, 2020 30.64 30.64 29.91 30.04 70,878 -0.45(-1.47%)
Jan 27, 2020 30.19 30.61 30.19 30.49 90,260 +0.00(+0.00%)
Jan 24, 2020 30.79 30.79 30.23 30.49 88,965 -0.29(-0.95%)
Jan 23, 2020 31.14 31.14 30.59 30.78 102,469 -0.29(-0.94%)
Jan 22, 2020 30.99 31.22 29.55 31.07 92,276 +0.11(+0.35%)
Jan 21, 2020 30.54 31.13 30.52 30.96 120,917 +0.47(+1.54%)
Jan 17, 2020 30.72 30.72 30.35 30.50 76,680 -0.01(-0.03%)
Jan 16, 2020 30.29 30.58 30.29 30.50 70,525 +0.36(+1.20%)
Jan 15, 2020 30.05 30.15 29.87 30.14 104,869 +0.12(+0.39%)
Jan 14, 2020 30.10 30.27 29.92 30.03 125,899 -0.06(-0.19%)
Jan 13, 2020 30.02 30.14 29.88 30.08 72,474 +0.03(+0.10%)
Jan 10, 2020 30.33 30.52 29.86 30.06 88,453 -0.28(-0.93%)
Jan 09, 2020 30.44 30.48 30.20 30.34 56,850 +0.04(+0.13%)
Jan 08, 2020 30.23 30.34 29.97 30.30 106,207 +0.11(+0.36%)
Jan 07, 2020 30.62 30.65 30.05 30.19 108,629 -0.45(-1.47%)
Jan 06, 2020 30.95 30.95 30.45 30.64 139,457 -0.57(-1.82%)
Jan 03, 2020 30.75 31.31 30.67 31.21 154,179 +0.22(+0.73%)
Jan 02, 2020 31.01 31.01 30.78 30.98 141,014 +0.22(+0.73%)
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%)
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.