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, 2018 56.13 56.50 55.48 55.78 45,835 -0.20(-0.35%)
Apr 27, 2018 55.77 57.02 54.01 55.98 21,733 +0.21(+0.37%)
Apr 26, 2018 56.17 56.43 55.60 55.77 42,567 -0.30(-0.53%)
Apr 25, 2018 57.27 57.27 55.88 56.07 45,581 -1.19(-2.07%)
Apr 24, 2018 57.17 57.67 56.72 57.26 33,517 -0.09(-0.16%)
Apr 23, 2018 57.49 57.97 57.24 57.35 37,710 +0.33(+0.57%)
Apr 20, 2018 57.41 57.92 56.29 57.03 41,299 -0.59(-1.02%)
Apr 19, 2018 55.89 58.36 55.89 57.62 49,266 +0.76(+1.33%)
Apr 18, 2018 56.56 57.45 53.77 56.86 59,000 +0.51(+0.91%)
Apr 17, 2018 55.53 57.01 54.24 56.35 47,548 +1.53(+2.80%)
Apr 16, 2018 54.22 55.17 53.11 54.81 28,618 +1.08(+2.00%)
Apr 13, 2018 54.37 54.69 53.67 53.74 13,049 -0.92(-1.68%)
Apr 12, 2018 55.05 55.05 53.95 54.65 20,260 +0.43(+0.79%)
Apr 11, 2018 52.99 55.31 52.60 54.22 29,833 +0.34(+0.62%)
Apr 10, 2018 53.36 54.69 53.06 53.89 14,894 +0.87(+1.64%)
Apr 09, 2018 53.51 54.09 52.75 53.02 24,681 -0.27(-0.51%)
Apr 06, 2018 53.66 54.53 52.92 53.29 26,663 -0.62(-1.14%)
Apr 05, 2018 54.11 55.35 53.23 53.90 25,552 -0.01(-0.02%)
Apr 04, 2018 54.04 54.59 53.12 53.91 31,449 -0.75(-1.37%)
Apr 03, 2018 53.57 55.87 51.67 54.66 32,795 +1.18(+2.20%)
Apr 02, 2018 53.59 54.21 52.84 53.48 25,895 -0.11(-0.21%)
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%)
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.