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 (%)
Jun 19, 2020 18.12 18.12 18.12 0 -0.27(-1.47%)
Jun 18, 2020 17.84 18.58 17.84 18.39 148,076 +0.32(+1.77%)
Jun 17, 2020 19.48 19.48 17.89 18.07 170,744 -0.24(-1.31%)
Jun 16, 2020 18.60 18.82 17.71 18.31 118,269 +0.61(+3.45%)
Jun 15, 2020 16.16 18.22 16.16 17.70 197,312 +0.76(+4.49%)
Jun 12, 2020 17.87 17.98 16.35 16.94 121,600 -0.06(-0.38%)
Jun 11, 2020 17.07 17.33 16.51 17.00 169,695 -1.30(-7.13%)
Jun 10, 2020 19.46 19.46 18.31 18.31 113,682 -1.34(-6.82%)
Jun 09, 2020 19.75 19.97 18.72 19.65 148,126 -0.28(-1.40%)
Jun 08, 2020 20.50 20.83 19.82 19.93 212,986 -0.18(-0.90%)
Jun 05, 2020 19.23 20.85 19.23 20.11 367,000 +2.16(+12.03%)
Jun 04, 2020 17.52 17.96 17.34 17.95 112,602 +0.23(+1.30%)
Jun 03, 2020 17.06 18.03 17.06 17.72 105,162 +1.08(+6.49%)
Jun 02, 2020 16.37 16.95 16.26 16.64 153,323 +0.51(+3.16%)
Jun 01, 2020 16.71 16.95 16.11 16.13 190,581 -0.48(-2.89%)
May 29, 2020 16.59 17.12 16.22 16.61 312,100 -0.34(-2.01%)
May 28, 2020 18.48 18.48 16.83 16.95 165,167 -1.09(-6.04%)
May 27, 2020 16.97 18.21 16.77 18.04 228,806 +1.56(+9.47%)
May 26, 2020 16.49 16.68 16.09 16.48 252,675 +0.81(+5.17%)
May 22, 2020 16.11 16.14 15.42 15.67 150,000 -0.15(-0.95%)
May 21, 2020 16.01 16.23 15.78 15.82 105,578 -0.19(-1.19%)
May 20, 2020 15.48 16.01 15.41 16.01 229,562 +0.80(+5.26%)
May 19, 2020 15.81 15.91 15.20 15.21 166,999 -0.76(-4.76%)
May 18, 2020 14.58 16.10 14.58 15.97 223,449 +2.07(+14.89%)
May 15, 2020 13.61 13.91 13.44 13.90 112,300 +0.18(+1.31%)
May 14, 2020 13.42 13.94 12.79 13.72 120,105 -0.05(-0.36%)
May 13, 2020 13.96 13.97 13.35 13.77 190,976 -0.42(-2.98%)
May 12, 2020 15.02 15.13 14.16 14.19 193,494 -0.85(-5.63%)
May 11, 2020 15.75 15.75 14.81 15.04 208,240 -1.12(-6.94%)
May 08, 2020 15.62 16.24 15.45 16.16 108,912 +0.99(+6.55%)
May 07, 2020 15.02 15.59 14.97 15.17 135,231 +0.42(+2.87%)
May 06, 2020 15.55 15.66 14.71 14.74 133,301 -0.80(-5.13%)
May 05, 2020 16.84 16.99 15.47 15.54 147,944 -0.90(-5.45%)
May 04, 2020 16.60 16.60 15.98 16.44 256,669 -0.41(-2.45%)
May 01, 2020 16.55 16.88 16.36 16.85 226,562 -0.26(-1.50%)
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.