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 (%)
Jul 31, 2018 30.46 30.94 30.02 30.22 62,383 -0.08(-0.28%)
Jul 30, 2018 30.74 31.21 30.27 30.30 45,479 -0.35(-1.13%)
Jul 27, 2018 31.27 31.70 30.57 30.65 48,847 -0.61(-1.95%)
Jul 26, 2018 30.91 31.50 30.91 31.26 43,043 +0.36(+1.16%)
Jul 25, 2018 31.00 31.00 30.49 30.91 60,960 -0.09(-0.30%)
Jul 24, 2018 31.33 31.40 30.79 31.00 40,695 -0.26(-0.84%)
Jul 23, 2018 30.81 31.43 30.81 31.26 62,373 +0.52(+1.68%)
Jul 20, 2018 30.66 31.02 30.22 30.75 37,174 +0.08(+0.25%)
Jul 19, 2018 30.44 30.91 30.05 30.67 54,707 +0.23(+0.77%)
Jul 18, 2018 30.49 30.87 30.07 30.44 75,423 -0.06(-0.18%)
Jul 17, 2018 31.62 31.94 30.28 30.49 126,355 -1.12(-3.54%)
Jul 16, 2018 30.65 31.75 30.54 31.61 76,952 +0.95(+3.10%)
Jul 13, 2018 31.10 32.89 30.54 30.66 94,626 -31.16(-50.40%)
Jul 12, 2018 62.02 61.17 61.82 16,326 -0.20(-0.32%)
Jul 11, 2018 61.93 62.63 61.93 62.02 34,620 -0.29(-0.47%)
Jul 10, 2018 63.92 64.04 62.17 62.31 40,544 -2.04(-3.17%)
Jul 09, 2018 64.03 64.60 63.85 64.35 29,562 +0.44(+0.69%)
Jul 06, 2018 63.90 64.05 63.11 63.91 21,256 +0.12(+0.19%)
Jul 05, 2018 63.97 62.74 63.78 22,003 +0.54(+0.85%)
Jul 03, 2018 63.25 63.25 63.25 0 -0.15(-0.24%)
Jul 02, 2018 63.01 64.38 61.97 63.40 45,800 +0.39(+0.61%)
Jun 29, 2018 60.29 63.37 60.29 63.01 95,643 +2.90(+4.83%)
Jun 28, 2018 59.26 60.87 58.96 60.11 38,280 +1.01(+1.70%)
Jun 27, 2018 59.89 59.99 58.97 59.10 51,440 -0.81(-1.35%)
Jun 26, 2018 59.74 60.73 59.69 59.91 25,897 +0.21(+0.35%)
Jun 25, 2018 59.94 60.38 59.59 59.71 25,013 -0.34(-0.56%)
Jun 22, 2018 60.40 60.69 59.24 60.04 55,274 +0.00(+0.00%)
Jun 21, 2018 59.26 60.92 59.26 60.04 29,687 -0.72(-1.19%)
Jun 20, 2018 60.56 60.92 60.32 60.77 27,811 +0.35(+0.58%)
Jun 19, 2018 59.39 60.81 59.39 60.42 14,900 +0.69(+1.15%)
Jun 18, 2018 59.24 59.77 58.71 59.73 18,048 +0.25(+0.43%)
Jun 15, 2018 59.53 58.46 59.48 54,428 +0.62(+1.05%)
Jun 14, 2018 58.99 59.07 58.47 58.86 12,330 -0.12(-0.21%)
Jun 13, 2018 59.40 59.40 58.56 58.98 16,468 -0.29(-0.49%)
Jun 12, 2018 59.22 59.38 58.84 59.27 35,352 -0.14(-0.24%)
Jun 11, 2018 60.19 60.20 59.30 59.41 16,791 -0.63(-1.05%)
Jun 08, 2018 60.42 60.42 59.72 60.04 18,170 -0.33(-0.54%)
Jun 07, 2018 60.51 60.69 59.98 60.37 10,528 +0.02(+0.03%)
Jun 06, 2018 60.26 60.52 59.97 60.35 28,367 +0.36(+0.60%)
Jun 05, 2018 59.79 60.48 59.67 60.00 16,337 +0.05(+0.08%)
Jun 04, 2018 59.08 60.09 58.39 59.95 21,502 +0.86(+1.46%)
Jun 01, 2018 58.92 59.12 58.59 59.09 20,080 +0.35(+0.59%)
May 31, 2018 58.91 59.35 58.40 58.74 24,799 -0.18(-0.30%)
May 30, 2018 58.33 59.33 57.88 58.92 18,125 +0.86(+1.47%)
May 29, 2018 58.36 58.50 57.40 58.06 23,471 -0.55(-0.95%)
May 25, 2018 58.62 58.62 58.62 0 +0.43(+0.74%)
May 24, 2018 58.36 58.36 57.63 58.18 8,458 -0.20(-0.34%)
May 23, 2018 58.74 59.28 58.01 58.38 15,389 -0.39(-0.66%)
May 22, 2018 58.51 59.30 58.51 58.77 17,826 +0.24(+0.42%)
May 21, 2018 58.29 58.81 57.67 58.52 29,420 +0.30(+0.52%)
May 18, 2018 58.21 58.73 57.72 58.22 32,144 +0.33(+0.57%)
May 17, 2018 57.14 58.12 56.86 57.89 21,858 +0.86(+1.52%)
May 16, 2018 56.53 57.34 56.18 57.03 16,836 +0.51(+0.89%)
May 15, 2018 56.12 57.08 56.12 56.52 22,353 +0.19(+0.33%)
May 14, 2018 56.88 57.90 56.07 56.34 36,890 -0.55(-0.97%)
May 11, 2018 57.63 57.63 56.48 56.89 5,488 -0.37(-0.65%)
May 10, 2018 57.37 57.93 56.37 57.26 24,518 -0.10(-0.18%)
May 09, 2018 57.47 57.72 56.80 57.36 17,151 +0.08(+0.15%)
May 08, 2018 56.72 57.50 56.59 57.28 37,016 +0.77(+1.36%)
May 07, 2018 57.04 57.18 56.05 56.51 19,595 -0.49(-0.85%)
May 04, 2018 56.47 57.54 56.47 57.00 26,196 +0.22(+0.38%)
May 03, 2018 56.92 57.35 56.23 56.78 50,253 -0.23(-0.41%)
May 02, 2018 56.50 57.24 56.35 57.02 32,691 +0.64(+1.13%)
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.