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 (%)
Mar 29, 2018 53.60 53.60 53.60 0 -0.27(-0.50%)
Mar 28, 2018 53.24 54.07 53.10 53.87 17,667 +0.78(+1.46%)
Mar 27, 2018 53.08 54.05 52.32 53.09 37,683 +0.12(+0.23%)
Mar 26, 2018 52.76 53.58 50.09 52.97 75,308 +0.81(+1.56%)
Mar 23, 2018 53.94 54.07 51.98 52.16 72,956 -1.80(-3.33%)
Mar 22, 2018 54.38 55.22 53.61 53.95 31,312 -0.94(-1.72%)
Mar 21, 2018 54.70 55.34 54.42 54.90 16,967 +0.00(+0.00%)
Mar 20, 2018 55.73 55.96 54.69 54.90 15,694 -0.66(-1.19%)
Mar 19, 2018 54.81 55.84 54.15 55.56 38,039 +0.70(+1.28%)
Mar 16, 2018 54.61 55.68 54.33 54.86 58,558 +0.11(+0.20%)
Mar 15, 2018 54.33 55.22 53.74 54.75 29,390 +0.57(+1.05%)
Mar 14, 2018 54.89 54.89 53.92 54.18 18,606 -0.41(-0.75%)
Mar 13, 2018 54.57 55.09 53.98 54.59 32,475 +0.24(+0.45%)
Mar 12, 2018 54.10 55.30 53.70 54.34 32,483 +0.44(+0.82%)
Mar 09, 2018 53.18 54.29 51.49 53.90 27,082 +1.11(+2.11%)
Mar 08, 2018 52.98 53.85 52.53 52.79 45,264 -0.20(-0.37%)
Mar 07, 2018 52.17 53.29 52.00 52.99 47,305 +0.90(+1.72%)
Mar 06, 2018 52.10 52.40 50.61 52.09 30,202 +0.18(+0.34%)
Mar 05, 2018 50.73 52.48 50.49 51.91 24,394 +0.82(+1.61%)
Mar 02, 2018 49.75 51.44 49.49 51.09 23,824 +1.05(+2.09%)
Mar 01, 2018 49.76 50.76 49.33 50.04 29,046 +0.29(+0.58%)
Feb 28, 2018 51.04 51.52 49.75 49.75 28,725 -1.22(-2.40%)
Feb 27, 2018 51.85 52.53 50.85 50.98 26,217 -0.99(-1.91%)
Feb 26, 2018 51.59 52.18 51.07 51.97 21,423 +0.50(+0.98%)
Feb 23, 2018 51.06 51.99 50.30 51.46 26,134 +0.77(+1.51%)
Feb 22, 2018 51.16 51.90 50.63 50.70 46,288 -0.46(-0.90%)
Feb 21, 2018 49.75 52.18 49.55 51.16 76,299 +1.50(+3.01%)
Feb 20, 2018 49.84 50.50 49.26 49.66 50,031 -0.44(-0.88%)
Feb 16, 2018 50.10 50.10 50.10 0 -0.12(-0.24%)
Feb 15, 2018 50.02 50.34 49.36 50.22 19,678 +0.53(+1.07%)
Feb 14, 2018 49.42 50.02 48.59 49.69 23,145 -0.11(-0.22%)
Feb 13, 2018 48.75 50.01 48.75 49.80 22,686 +0.82(+1.67%)
Feb 12, 2018 50.26 50.26 48.84 48.98 29,145 -1.08(-2.15%)
Feb 09, 2018 49.35 50.38 48.12 50.06 32,252 +1.24(+2.53%)
Feb 08, 2018 49.48 49.68 48.82 48.82 178,038 -0.77(-1.56%)
Feb 07, 2018 49.09 49.69 49.09 49.59 12,197 +0.32(+0.64%)
Feb 06, 2018 48.14 49.62 48.14 49.28 51,073 -0.38(-0.77%)
Feb 05, 2018 50.94 51.45 49.14 49.66 24,679 -1.53(-3.00%)
Feb 02, 2018 51.60 52.07 51.14 51.19 48,219 -0.92(-1.77%)
Feb 01, 2018 51.79 52.16 50.97 52.11 33,848 +0.46(+0.88%)
Jan 31, 2018 51.84 52.19 51.56 51.66 32,762 +0.13(+0.25%)
Jan 30, 2018 51.14 51.14 50.84 51.53 24,427 +0.09(+0.18%)
Jan 29, 2018 51.80 51.90 51.25 51.44 22,384 -0.42(-0.81%)
Jan 26, 2018 50.88 51.85 50.60 51.85 27,334 +0.63(+1.23%)
Jan 25, 2018 51.41 51.56 50.51 51.22 21,940 +0.28(+0.55%)
Jan 24, 2018 51.25 51.46 50.17 50.94 30,286 -0.17(-0.33%)
Jan 23, 2018 51.13 51.41 50.07 51.11 20,841 +1.10(+2.19%)
Jan 22, 2018 50.74 50.74 49.50 50.01 28,529 -0.72(-1.41%)
Jan 19, 2018 48.88 50.73 48.88 50.73 31,580 +1.18(+2.38%)
Jan 18, 2018 50.09 50.09 49.28 49.55 17,114 -0.56(-1.11%)
Jan 17, 2018 50.37 50.37 49.26 50.11 14,065 +0.57(+1.14%)
Jan 16, 2018 50.32 51.14 49.45 49.54 28,044 -0.47(-0.95%)
Jan 12, 2018 50.01 50.01 50.01 0 -0.20(-0.39%)
Jan 11, 2018 49.89 51.20 49.34 50.21 32,250 +0.53(+1.07%)
Jan 10, 2018 49.04 49.98 49.04 49.68 27,018 +0.63(+1.29%)
Jan 09, 2018 48.59 49.58 48.59 49.05 20,857 +0.45(+0.92%)
Jan 08, 2018 48.31 48.74 47.65 48.60 17,854 +0.25(+0.52%)
Jan 05, 2018 47.88 48.55 47.61 48.35 25,929 +0.20(+0.42%)
Jan 04, 2018 47.57 48.97 47.57 48.14 20,739 +0.37(+0.78%)
Jan 03, 2018 48.30 49.24 47.44 47.77 27,881 -0.62(-1.29%)
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.