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, 2019 27.55 28.15 27.55 27.66 86,519 +0.03(+0.10%)
Jul 30, 2019 27.01 27.78 27.01 27.63 61,091 +0.38(+1.38%)
Jul 29, 2019 27.48 27.71 27.06 27.25 39,930 -0.19(-0.70%)
Jul 26, 2019 27.00 27.68 26.60 27.44 53,065 +0.61(+2.26%)
Jul 25, 2019 27.29 27.47 26.77 26.84 40,567 -0.47(-1.73%)
Jul 24, 2019 26.25 27.39 26.09 27.31 69,302 +0.95(+3.62%)
Jul 23, 2019 26.88 26.88 25.71 26.36 65,047 +0.19(+0.74%)
Jul 22, 2019 26.22 26.49 25.93 26.16 38,192 -0.10(-0.37%)
Jul 19, 2019 26.37 26.71 26.24 26.26 32,815 -0.21(-0.80%)
Jul 18, 2019 26.38 26.70 26.38 26.47 37,843 +0.02(+0.07%)
Jul 17, 2019 26.34 26.64 26.08 26.45 56,576 +0.04(+0.15%)
Jul 16, 2019 26.45 26.67 26.41 26.41 36,466 -0.02(-0.07%)
Jul 15, 2019 26.77 26.77 26.30 26.43 42,942 -0.37(-1.37%)
Jul 12, 2019 26.59 26.88 26.37 26.80 55,246 +0.27(+1.02%)
Jul 11, 2019 26.57 26.58 26.39 26.53 55,757 -0.05(-0.18%)
Jul 10, 2019 26.98 27.34 26.53 26.58 41,729 -0.47(-1.74%)
Jul 09, 2019 26.81 27.12 26.56 27.05 109,617 +0.13(+0.47%)
Jul 08, 2019 27.22 27.34 26.77 26.92 41,743 -0.47(-1.72%)
Jul 05, 2019 27.32 27.47 27.02 27.40 35,931 +0.08(+0.28%)
Jul 03, 2019 27.32 27.41 27.17 27.32 17,550 +0.02(+0.07%)
Jul 02, 2019 27.37 27.60 27.20 27.30 67,297 -0.18(-0.67%)
Jul 01, 2019 27.60 27.72 27.42 27.48 68,286 -0.03(-0.11%)
Jun 28, 2019 27.04 27.81 27.02 27.51 184,432 +0.58(+2.15%)
Jun 27, 2019 26.23 26.96 26.20 26.93 68,748 +0.74(+2.83%)
Jun 26, 2019 26.38 26.65 26.10 26.19 42,167 -0.19(-0.73%)
Jun 25, 2019 26.19 26.57 25.93 26.38 110,017 +0.24(+0.92%)
Jun 24, 2019 25.92 26.33 25.92 26.14 72,589 +0.27(+1.04%)
Jun 21, 2019 26.10 26.30 25.84 25.87 109,766 -0.41(-1.57%)
Jun 20, 2019 26.68 26.68 26.04 26.29 48,235 -0.25(-0.94%)
Jun 19, 2019 26.53 26.80 26.37 26.54 43,257 -0.13(-0.47%)
Jun 18, 2019 26.38 26.81 26.19 26.66 39,135 +0.32(+1.21%)
Jun 17, 2019 26.72 26.72 26.25 26.35 41,252 -0.33(-1.23%)
Jun 14, 2019 26.44 26.81 26.37 26.67 49,846 +0.08(+0.29%)
Jun 13, 2019 26.72 26.97 26.51 26.60 42,289 -0.06(-0.22%)
Jun 12, 2019 26.63 26.88 26.56 26.65 40,241 -0.20(-0.75%)
Jun 11, 2019 26.83 26.94 26.48 26.86 61,867 +0.22(+0.83%)
Jun 10, 2019 26.50 26.90 25.97 26.64 19,387 +0.23(+0.88%)
Jun 07, 2019 26.53 26.67 26.36 26.40 17,342 -0.20(-0.76%)
Jun 06, 2019 26.75 26.77 26.29 26.61 24,514 -0.20(-0.75%)
Jun 05, 2019 27.07 27.07 26.64 26.81 41,032 -0.29(-1.07%)
Jun 04, 2019 26.58 27.16 26.38 27.10 50,292 +0.78(+2.96%)
Jun 03, 2019 26.02 26.45 25.76 26.32 52,318 +0.22(+0.85%)
May 31, 2019 25.97 26.59 25.60 26.10 46,523 -0.28(-1.06%)
May 30, 2019 26.85 26.85 26.03 26.38 38,217 -0.43(-1.62%)
May 29, 2019 26.58 27.01 26.54 26.81 41,293 -0.10(-0.36%)
May 28, 2019 27.20 27.32 26.86 26.90 40,411 -0.30(-1.10%)
May 24, 2019 26.93 27.54 26.85 27.20 37,384 +0.56(+2.10%)
May 23, 2019 27.07 27.07 26.38 26.64 31,533 -0.68(-2.50%)
May 22, 2019 27.82 27.82 27.23 27.33 27,540 -0.45(-1.63%)
May 21, 2019 28.12 28.12 27.55 27.78 87,386 +0.11(+0.38%)
May 20, 2019 27.39 27.98 27.39 27.68 27,830 +0.13(+0.45%)
May 17, 2019 27.69 27.98 27.42 27.55 30,738 -0.38(-1.34%)
May 16, 2019 27.94 28.08 27.82 27.93 23,364 +0.09(+0.31%)
May 15, 2019 27.90 27.98 27.60 27.84 42,458 -0.33(-1.19%)
May 14, 2019 27.93 28.36 27.83 28.17 27,944 +0.30(+1.06%)
May 13, 2019 28.49 28.49 27.74 27.88 37,726 -1.00(-3.45%)
May 10, 2019 28.68 28.93 28.47 28.87 42,752 +0.12(+0.43%)
May 09, 2019 28.48 28.90 28.30 28.75 39,733 +0.14(+0.50%)
May 08, 2019 28.45 28.99 28.45 28.60 34,380 -0.07(-0.23%)
May 07, 2019 28.79 28.79 28.36 28.67 32,949 -0.35(-1.22%)
May 06, 2019 28.60 29.12 28.49 29.03 23,517 +0.05(+0.16%)
May 03, 2019 28.56 29.03 28.26 28.98 39,407 +0.60(+2.12%)
May 02, 2019 28.14 28.55 28.06 28.37 47,356 +0.24(+0.85%)
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.