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 29, 2016 35.46 35.52 35.26 35.51 24,665 +0.07(+0.20%)
Apr 28, 2016 35.22 35.57 35.22 35.43 41,880 +0.02(+0.05%)
Apr 27, 2016 35.64 35.68 35.24 35.42 44,659 -0.36(-1.00%)
Apr 26, 2016 35.48 35.78 35.26 35.78 25,463 +0.45(+1.27%)
Apr 25, 2016 35.09 35.52 34.95 35.33 23,274 -0.03(-0.08%)
Apr 22, 2016 35.16 35.52 35.04 35.35 42,330 +0.04(+0.10%)
Apr 21, 2016 35.14 35.52 35.14 35.32 46,981 +0.04(+0.13%)
Apr 20, 2016 35.39 35.43 35.12 35.27 39,103 -0.21(-0.58%)
Apr 19, 2016 34.71 35.52 34.59 35.48 45,336 +0.83(+2.41%)
Apr 18, 2016 34.50 35.01 34.47 34.65 36,943 -0.04(-0.13%)
Apr 15, 2016 34.49 34.99 34.12 34.69 24,285 -0.07(-0.21%)
Apr 14, 2016 34.58 35.26 34.56 34.76 24,199 +0.04(+0.13%)
Apr 13, 2016 33.97 34.82 33.97 34.72 34,270 +0.26(+0.75%)
Apr 12, 2016 33.92 34.55 33.92 34.46 34,976 +0.51(+1.51%)
Apr 11, 2016 34.21 34.72 33.92 33.95 36,448 -0.13(-0.37%)
Apr 08, 2016 33.87 34.27 33.74 34.07 16,763 +0.38(+1.12%)
Apr 07, 2016 34.09 34.58 33.67 33.69 38,180 -0.62(-1.80%)
Apr 06, 2016 34.14 34.45 34.14 34.31 22,138 +0.18(+0.53%)
Apr 05, 2016 34.09 34.56 34.09 34.13 34,189 -0.08(-0.24%)
Apr 04, 2016 34.42 34.42 34.21 34.21 11,916 -0.29(-0.83%)
Apr 01, 2016 34.33 34.65 34.10 34.50 22,370 +0.04(+0.13%)
Mar 31, 2016 34.75 34.76 34.43 34.46 39,621 -0.26(-0.75%)
Mar 30, 2016 34.89 34.89 31.22 34.72 43,503 +0.00(+0.00%)
Mar 29, 2016 34.11 34.78 33.99 34.72 40,901 +0.45(+1.31%)
Mar 28, 2016 34.56 34.77 33.97 34.27 42,645 -0.26(-0.75%)
Mar 24, 2016 34.46 34.53 34.53 34.53 22,294 -0.02(-0.05%)
Mar 23, 2016 35.13 35.13 34.47 34.55 16,544 -0.52(-1.48%)
Mar 22, 2016 34.86 35.17 34.86 35.07 34,228 -0.09(-0.26%)
Mar 21, 2016 35.23 35.40 34.75 35.16 32,515 -0.21(-0.58%)
Mar 18, 2016 34.86 35.55 34.86 35.36 60,925 +0.51(+1.47%)
Mar 17, 2016 34.54 35.20 34.48 34.85 42,456 +0.26(+0.75%)
Mar 16, 2016 34.15 34.65 34.15 34.59 46,094 +0.29(+0.84%)
Mar 15, 2016 34.30 34.81 34.23 34.30 31,087 -0.16(-0.47%)
Mar 14, 2016 35.23 35.42 34.31 34.47 50,971 -0.95(-2.68%)
Mar 11, 2016 35.12 35.47 34.82 35.42 26,798 +0.58(+1.67%)
Mar 10, 2016 35.27 35.36 34.72 34.83 21,678 -0.35(-0.99%)
Mar 09, 2016 35.03 35.41 34.81 35.18 45,359 +0.22(+0.62%)
Mar 08, 2016 34.92 35.31 34.92 34.97 29,943 -0.19(-0.54%)
Mar 07, 2016 35.11 35.52 34.91 35.16 37,153 -0.24(-0.68%)
Mar 04, 2016 35.21 35.74 35.09 35.40 37,560 +0.04(+0.13%)
Mar 03, 2016 35.69 35.78 35.21 35.35 39,483 -0.45(-1.25%)
Mar 02, 2016 35.74 35.89 35.43 35.80 28,650 -0.13(-0.35%)
Mar 01, 2016 35.27 36.15 35.09 35.93 32,960 +0.77(+2.19%)
Feb 29, 2016 35.14 35.78 35.06 35.16 59,113 -0.06(-0.18%)
Feb 26, 2016 35.75 35.79 35.17 35.22 39,046 -0.21(-0.58%)
Feb 25, 2016 34.85 35.59 34.81 35.43 33,360 +0.72(+2.07%)
Feb 24, 2016 34.40 34.91 34.14 34.71 31,998 +0.00(+0.00%)
Feb 23, 2016 34.63 35.04 34.31 34.71 34,464 -0.08(-0.23%)
Feb 22, 2016 35.13 35.30 34.73 34.79 42,378 -0.09(-0.26%)
Feb 19, 2016 34.36 35.11 34.36 34.88 43,901 +0.50(+1.46%)
Feb 18, 2016 34.31 34.91 34.19 34.38 33,742 +0.02(+0.05%)
Feb 17, 2016 34.74 35.21 34.09 34.36 68,426 -0.12(-0.34%)
Feb 16, 2016 34.85 35.13 34.16 34.47 28,722 +0.02(+0.05%)
Feb 12, 2016 33.70 34.46 34.46 34.46 54,149 +1.23(+3.70%)
Feb 11, 2016 33.15 33.63 32.95 33.23 49,316 -0.37(-1.12%)
Feb 10, 2016 33.52 34.18 33.50 33.60 60,173 +0.20(+0.59%)
Feb 09, 2016 33.36 33.72 32.90 33.40 72,532 -0.37(-1.11%)
Feb 08, 2016 33.23 33.98 32.49 33.78 84,584 +0.23(+0.69%)
Feb 05, 2016 33.78 33.94 33.45 33.55 65,664 -0.31(-0.92%)
Feb 04, 2016 33.85 34.16 33.73 33.86 45,318 +0.05(+0.16%)
Feb 03, 2016 34.39 34.39 33.62 33.81 58,686 -0.26(-0.76%)
Feb 02, 2016 33.83 34.46 33.82 34.06 54,076 +0.00(+0.00%)
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.