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 31, 2005 23.35 23.88 23.35 23.88 1,611 +0.32(+1.37%)
Aug 30, 2005 23.39 23.55 23.39 23.55 1,873 +0.01(+0.04%)
Aug 29, 2005 23.19 23.54 23.14 23.54 925 +0.36(+1.53%)
Aug 26, 2005 22.54 23.37 22.54 23.19 20,211 +0.65(+2.86%)
Aug 25, 2005 22.74 22.97 22.54 22.54 4,982 -0.21(-0.91%)
Aug 24, 2005 22.97 23.16 22.75 22.75 5,076 -0.01(-0.04%)
Aug 23, 2005 23.45 23.54 22.75 22.76 2,175 -0.18(-0.79%)
Aug 22, 2005 22.79 23.18 22.75 22.94 14,532 +0.14(+0.62%)
Aug 19, 2005 22.63 22.85 22.63 22.80 2,054 +0.33(+1.47%)
Aug 18, 2005 23.27 23.27 22.47 22.47 3,444 -0.72(-3.10%)
Aug 17, 2005 23.49 23.49 22.96 23.19 3,505 -0.11(-0.46%)
Aug 16, 2005 23.41 23.47 22.99 23.30 15,862 -0.30(-1.26%)
Aug 15, 2005 23.40 23.59 23.33 23.59 3,868 +0.30(+1.28%)
Aug 12, 2005 23.88 23.88 23.25 23.30 14,242 -0.45(-1.88%)
Aug 11, 2005 23.58 23.74 23.54 23.74 5,774 +0.12(+0.49%)
Aug 10, 2005 23.89 23.89 23.58 23.63 7,126 -0.20(-0.83%)
Aug 09, 2005 23.43 23.83 23.43 23.83 4,274 +0.28(+1.19%)
Aug 08, 2005 23.26 23.61 23.26 23.54 6,528 -0.03(-0.14%)
Aug 05, 2005 23.74 23.74 23.47 23.58 9,130 -0.21(-0.87%)
Aug 04, 2005 24.13 24.13 23.57 23.78 5,647 -0.50(-2.04%)
Aug 03, 2005 25.77 25.77 23.82 24.28 10,749 -1.73(-6.65%)
Aug 02, 2005 24.55 26.01 24.36 26.01 6,623 +1.80(+7.45%)
Aug 01, 2005 24.36 24.49 24.21 24.21 9,974 -0.33(-1.35%)
Jul 29, 2005 24.89 24.99 24.30 24.54 7,034 -0.17(-0.67%)
Jul 28, 2005 24.65 25.02 24.28 24.70 11,072 +0.10(+0.40%)
Jul 27, 2005 24.74 24.74 24.31 24.60 5,802 -0.30(-1.20%)
Jul 26, 2005 24.64 25.57 24.64 24.90 18,307 +0.17(+0.70%)
Jul 25, 2005 24.82 24.98 24.69 24.73 10,003 -0.09(-0.37%)
Jul 22, 2005 23.62 24.82 23.45 24.82 9,975 +1.51(+6.46%)
Jul 21, 2005 24.81 24.81 23.31 23.31 7,674 -1.18(-4.83%)
Jul 20, 2005 24.25 24.58 24.12 24.50 6,407 +0.12(+0.47%)
Jul 19, 2005 25.16 25.16 24.38 24.38 10,380 -0.66(-2.64%)
Jul 18, 2005 25.12 25.26 24.58 25.04 7,311 -0.12(-0.46%)
Jul 15, 2005 24.54 25.35 24.54 25.16 3,371 +0.58(+2.36%)
Jul 14, 2005 25.21 25.21 24.58 24.58 8,279 -0.35(-1.39%)
Jul 13, 2005 24.61 25.19 24.58 24.93 8,098 +0.12(+0.47%)
Jul 12, 2005 25.09 25.35 24.78 24.81 33,639 -0.17(-0.66%)
Jul 11, 2005 23.98 25.65 23.85 24.98 38,890 +1.13(+4.72%)
Jul 08, 2005 22.38 23.98 22.38 23.85 43,210 +1.56(+6.98%)
Jul 07, 2005 22.41 22.59 21.68 22.30 6,671 -0.41(-1.82%)
Jul 06, 2005 22.71 22.71 22.54 22.71 22,656 +0.05(+0.22%)
Jul 05, 2005 22.30 22.70 22.30 22.66 21,636 +0.46(+2.05%)
Jul 01, 2005 22.11 22.25 21.93 22.20 43,394 +0.12(+0.56%)
Jun 30, 2005 22.58 22.58 21.77 22.08 91,564 -0.50(-2.20%)
Jun 29, 2005 22.58 22.58 22.39 22.58 11,781 +0.00(+0.00%)
Jun 28, 2005 22.35 22.59 22.35 22.58 36,014 -0.06(-0.26%)
Jun 27, 2005 23.40 23.54 22.50 22.63 66,719 -0.80(-3.42%)
Jun 24, 2005 24.24 24.24 23.43 23.44 542,762 -0.56(-2.34%)
Jun 23, 2005 23.98 24.23 23.60 24.00 33,638 -0.20(-0.82%)
Jun 22, 2005 23.91 24.61 23.73 24.20 18,243 -0.29(-1.18%)
Jun 21, 2005 23.64 24.57 23.64 24.49 10,483 +0.00(+0.00%)
Jun 20, 2005 24.49 24.49 24.14 24.49 4,654 +0.00(+0.00%)
Jun 17, 2005 24.49 24.57 24.49 24.49 7,752 +0.00(+0.00%)
Jun 16, 2005 23.74 24.57 23.74 24.49 14,385 +0.03(+0.14%)
Jun 15, 2005 24.42 24.45 23.83 24.45 15,012 -0.03(-0.14%)
Jun 14, 2005 24.25 24.49 24.25 24.49 10,461 -0.21(-0.84%)
Jun 13, 2005 25.03 25.03 24.44 24.69 16,339 -0.12(-0.50%)
Jun 10, 2005 24.42 25.20 24.42 24.82 161,415 +0.33(+1.35%)
Jun 09, 2005 22.75 24.80 22.75 24.49 48,501 +1.33(+5.75%)
Jun 08, 2005 23.16 23.16 22.86 23.16 9,430 +0.22(+0.94%)
Jun 07, 2005 22.96 23.16 22.94 22.94 7,668 +0.01(+0.04%)
Jun 06, 2005 22.70 22.93 22.70 22.93 5,411 +0.24(+1.06%)
Jun 03, 2005 22.39 22.69 22.22 22.69 1,571 +0.03(+0.15%)
Jun 02, 2005 22.61 22.71 22.58 22.66 7,685 +0.05(+0.22%)
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.