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 (%)
Apr 30, 2020 16.93 17.53 16.39 17.11 205,315 -0.44(-2.52%)
Apr 29, 2020 16.20 18.04 16.15 17.55 278,482 +0.85(+5.07%)
Apr 28, 2020 16.78 16.95 16.17 16.70 139,549 +0.69(+4.30%)
Apr 27, 2020 14.50 16.29 14.50 16.01 160,423 +1.52(+10.45%)
Apr 24, 2020 14.11 14.73 14.07 14.50 109,420 +0.39(+2.79%)
Apr 23, 2020 13.94 14.88 13.83 14.10 161,789 +0.33(+2.43%)
Apr 22, 2020 14.30 15.16 13.46 13.77 137,179 -0.25(-1.76%)
Apr 21, 2020 13.83 14.34 13.67 14.02 145,009 -0.36(-2.53%)
Apr 20, 2020 14.76 14.80 14.13 14.38 158,301 -0.46(-3.12%)
Apr 17, 2020 14.29 15.23 14.29 14.84 195,575 +1.19(+8.72%)
Apr 16, 2020 14.17 14.42 13.37 13.65 224,016 -0.52(-3.68%)
Apr 15, 2020 14.16 14.47 13.84 14.17 245,395 -0.49(-3.36%)
Apr 14, 2020 15.96 16.41 14.37 14.67 186,233 -0.86(-5.52%)
Apr 13, 2020 16.15 16.15 15.26 15.52 242,174 -0.82(-5.00%)
Apr 09, 2020 14.93 16.47 14.93 16.34 280,104 +1.91(+13.23%)
Apr 08, 2020 13.68 14.94 13.60 14.43 173,013 +1.03(+7.71%)
Apr 07, 2020 13.77 14.43 13.20 13.40 201,878 +0.05(+0.37%)
Apr 06, 2020 13.32 13.85 12.96 13.35 197,133 +0.60(+4.71%)
Apr 03, 2020 13.27 13.29 12.36 12.75 227,172 -0.59(-4.43%)
Apr 02, 2020 12.80 13.70 12.80 13.34 141,340 +0.47(+3.67%)
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.