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 (%)
Aug 29, 2003 19.68 19.69 19.67 19.69 2,175 +0.24(+1.23%)
Aug 28, 2003 19.51 19.69 19.40 19.45 4,109 -0.35(-1.75%)
Aug 27, 2003 19.74 19.80 19.53 19.80 1,329 +0.18(+0.93%)
Aug 26, 2003 19.69 19.86 19.33 19.62 11,604 -0.07(-0.34%)
Aug 25, 2003 19.69 19.69 19.31 19.68 11,724 +0.14(+0.72%)
Aug 22, 2003 19.70 19.70 19.54 19.54 14,021 -0.10(-0.51%)
Aug 21, 2003 18.82 19.81 18.82 19.64 11,845 +0.84(+4.44%)
Aug 20, 2003 18.01 18.80 18.01 18.80 18,010 +0.81(+4.51%)
Aug 19, 2003 17.92 18.04 17.64 17.99 11,604 +0.39(+2.21%)
Aug 18, 2003 17.57 17.79 17.35 17.60 10,274 -0.12(-0.70%)
Aug 15, 2003 17.58 17.73 17.58 17.73 1,208 +0.39(+2.24%)
Aug 14, 2003 17.38 17.50 17.34 17.34 16,318 -0.07(-0.43%)
Aug 13, 2003 17.45 17.55 17.41 17.41 3,142 -0.14(-0.80%)
Aug 12, 2003 17.30 17.56 17.30 17.56 3,626 +0.06(+0.33%)
Aug 11, 2003 17.22 17.57 17.22 17.50 1,813 +0.29(+1.68%)
Aug 08, 2003 17.18 17.22 17.18 17.21 1,450 +0.04(+0.24%)
Aug 07, 2003 17.30 17.36 17.13 17.17 37,713 -0.16(-0.91%)
Aug 06, 2003 17.39 17.39 16.98 17.32 8,944 -0.06(-0.33%)
Aug 05, 2003 17.51 17.51 17.38 17.38 2,175 +0.01(+0.05%)
Aug 04, 2003 17.66 17.66 17.34 17.37 27,438 -0.24(-1.36%)
Aug 01, 2003 17.70 17.95 17.41 17.61 7,252 +0.03(+0.19%)
Jul 31, 2003 17.59 17.99 17.46 17.58 4,351 -0.06(-0.33%)
Jul 30, 2003 17.77 17.79 17.46 17.64 4,109 +0.07(+0.42%)
Jul 29, 2003 17.68 17.68 17.46 17.56 13,538 -0.13(-0.75%)
Jul 28, 2003 17.99 17.99 17.58 17.70 3,384 -0.10(-0.56%)
Jul 25, 2003 18.19 18.24 17.64 17.80 14,021 -0.37(-2.05%)
Jul 24, 2003 18.08 18.20 18.08 18.17 10,637 +0.13(+0.73%)
Jul 23, 2003 18.11 18.12 18.01 18.04 3,142 +0.05(+0.28%)
Jul 22, 2003 17.94 18.01 17.93 17.98 4,955 +0.01(+0.04%)
Jul 21, 2003 18.10 18.10 17.94 17.98 4,230 -0.12(-0.69%)
Jul 18, 2003 17.87 18.16 17.87 18.10 7,010 +0.26(+1.48%)
Jul 17, 2003 17.54 17.96 17.54 17.84 7,977 +0.29(+1.65%)
Jul 16, 2003 17.36 18.08 17.32 17.55 8,461 +0.18(+1.05%)
Jul 15, 2003 17.03 17.36 16.95 17.36 2,780 +0.27(+1.59%)
Jul 14, 2003 17.23 17.36 17.09 17.09 18,010 -0.08(-0.48%)
Jul 11, 2003 17.04 17.17 16.91 17.17 5,318 +0.14(+0.83%)
Jul 10, 2003 17.24 17.25 17.03 17.03 3,505 -0.02(-0.15%)
Jul 09, 2003 16.68 17.29 16.63 17.06 12,087 -0.32(-1.86%)
Jul 08, 2003 16.72 17.60 16.72 17.38 23,449 +0.68(+4.06%)
Jul 07, 2003 16.24 16.70 16.24 16.70 24,658 +0.50(+3.06%)
Jul 03, 2003 16.20 16.25 16.19 16.21 8,461 +0.01(+0.05%)
Jul 02, 2003 16.04 16.33 16.04 16.20 32,515 +0.10(+0.62%)
Jul 01, 2003 16.08 16.17 15.95 16.10 21,999 -0.31(-1.92%)
Jun 30, 2003 16.26 16.43 16.13 16.41 44,240 +0.07(+0.46%)
Jun 27, 2003 16.37 16.45 16.28 16.34 7,615 -0.03(-0.20%)
Jun 26, 2003 16.44 16.44 16.26 16.37 1,934 -0.07(-0.40%)
Jun 25, 2003 16.54 16.55 16.36 16.44 25,383 -0.02(-0.15%)
Jun 24, 2003 16.27 16.50 16.27 16.46 4,714 +0.21(+1.27%)
Jun 23, 2003 16.34 16.54 16.26 16.26 5,681 -0.12(-0.76%)
Jun 20, 2003 16.53 16.53 16.36 16.38 1,813 -0.04(-0.25%)
Jun 19, 2003 16.71 16.71 16.34 16.42 3,142 -0.22(-1.29%)
Jun 18, 2003 16.64 16.65 16.43 16.64 3,626 +0.16(+0.95%)
Jun 17, 2003 16.70 16.84 16.48 16.48 5,439 -0.13(-0.80%)
Jun 16, 2003 16.82 17.04 16.41 16.61 5,318 -0.20(-1.19%)
Jun 13, 2003 16.44 17.13 16.44 16.81 4,714 +0.22(+1.30%)
Jun 12, 2003 16.30 16.75 16.30 16.60 5,076 -0.41(-2.38%)
Jun 11, 2003 16.56 17.00 16.56 17.00 4,835 +0.41(+2.49%)
Jun 10, 2003 16.27 16.59 16.27 16.59 2,780 +0.28(+1.73%)
Jun 09, 2003 16.69 16.55 16.31 16.31 1,692 -0.39(-2.33%)
Jun 06, 2003 16.71 16.79 16.69 16.69 2,901 -0.02(-0.10%)
Jun 05, 2003 16.53 16.71 16.41 16.71 3,384 +0.18(+1.10%)
Jun 04, 2003 16.62 16.67 16.41 16.53 9,670 -0.04(-0.25%)
Jun 03, 2003 16.41 16.57 16.30 16.57 20,669 +0.26(+1.57%)
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.