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 (%)
Apr 30, 2019 28.65 28.65 28.07 28.23 62,248 -0.41(-1.44%)
Apr 29, 2019 28.66 28.76 27.89 28.64 25,947 +0.10(+0.34%)
Apr 26, 2019 28.13 28.57 27.89 28.55 30,418 +0.41(+1.46%)
Apr 25, 2019 28.16 28.33 27.89 28.14 38,939 -0.21(-0.74%)
Apr 24, 2019 28.69 28.94 28.30 28.35 59,509 -0.23(-0.80%)
Apr 23, 2019 26.94 28.73 26.94 28.58 74,502 +1.55(+5.73%)
Apr 22, 2019 27.65 27.91 26.86 27.03 23,844 -0.62(-2.25%)
Apr 18, 2019 27.85 27.97 27.48 27.65 34,390 -0.28(-0.99%)
Apr 17, 2019 28.00 28.05 27.79 27.93 24,872 -0.15(-0.54%)
Apr 16, 2019 27.95 28.22 27.91 28.08 27,456 +0.20(+0.72%)
Apr 15, 2019 28.16 28.66 27.69 27.88 26,483 -0.32(-1.12%)
Apr 12, 2019 28.37 28.46 27.85 28.19 34,808 +0.03(+0.10%)
Apr 11, 2019 28.22 28.36 28.12 28.16 23,426 +0.06(+0.20%)
Apr 10, 2019 27.61 28.15 27.57 28.11 35,911 +0.44(+1.59%)
Apr 09, 2019 28.02 28.04 27.65 27.67 32,103 -0.36(-1.30%)
Apr 08, 2019 28.01 28.31 27.94 28.03 26,129 -0.17(-0.61%)
Apr 05, 2019 27.88 28.20 26.62 28.20 22,787 +0.33(+1.20%)
Apr 04, 2019 27.55 27.96 27.36 27.87 35,463 +0.33(+1.18%)
Apr 03, 2019 27.82 27.82 27.33 27.54 140,544 -0.11(-0.38%)
Apr 02, 2019 27.98 28.07 27.65 27.65 26,959 -0.36(-1.30%)
Apr 01, 2019 27.67 28.03 27.62 28.01 34,383 +0.52(+1.88%)
Mar 29, 2019 28.02 28.04 27.36 27.49 93,240 -0.44(-1.58%)
Mar 28, 2019 27.87 28.03 27.54 27.93 35,975 +0.04(+0.14%)
Mar 27, 2019 27.72 27.99 27.37 27.90 35,635 +0.22(+0.80%)
Mar 26, 2019 27.12 27.72 27.12 27.68 35,262 +0.65(+2.41%)
Mar 25, 2019 26.52 27.15 26.40 27.03 42,235 +0.41(+1.55%)
Mar 22, 2019 27.54 27.64 26.38 26.61 64,912 -1.15(-4.14%)
Mar 21, 2019 27.88 28.42 27.65 27.76 44,516 -0.22(-0.79%)
Mar 20, 2019 28.36 28.69 27.91 27.98 49,601 -0.50(-1.75%)
Mar 19, 2019 29.31 29.31 28.41 28.48 28,082 -0.72(-2.46%)
Mar 18, 2019 29.06 29.53 29.06 29.20 39,562 +0.14(+0.49%)
Mar 15, 2019 29.36 29.56 28.91 29.05 175,400 -0.30(-1.01%)
Mar 14, 2019 29.44 29.67 29.15 29.35 22,929 -0.21(-0.71%)
Mar 13, 2019 29.25 29.75 29.25 29.56 44,557 +0.20(+0.68%)
Mar 12, 2019 29.49 29.59 29.10 29.36 58,136 -0.05(-0.16%)
Mar 11, 2019 28.66 29.50 28.65 29.41 66,934 +0.76(+2.64%)
Mar 08, 2019 28.21 28.72 27.90 28.65 55,609 +0.26(+0.91%)
Mar 07, 2019 28.74 28.74 28.21 28.39 61,416 -0.37(-1.30%)
Mar 06, 2019 29.65 29.75 28.71 28.77 56,453 -0.82(-2.78%)
Mar 05, 2019 29.69 29.69 29.10 29.59 206,855 -0.21(-0.71%)
Mar 04, 2019 29.72 29.86 29.60 29.80 122,500 +0.05(+0.16%)
Mar 01, 2019 29.78 29.79 29.31 29.75 76,620 +0.15(+0.52%)
Feb 28, 2019 29.47 29.66 29.47 29.60 95,798 -0.01(-0.03%)
Feb 27, 2019 29.47 29.69 29.22 29.61 60,103 +0.17(+0.58%)
Feb 26, 2019 29.67 29.84 29.37 29.44 62,907 -0.26(-0.87%)
Feb 25, 2019 29.74 29.94 29.69 29.69 83,852 +0.05(+0.16%)
Feb 22, 2019 29.47 29.73 29.46 29.65 67,421 +0.20(+0.68%)
Feb 21, 2019 29.42 29.51 28.88 29.45 56,221 +0.02(+0.07%)
Feb 20, 2019 29.08 29.56 28.96 29.43 53,492 +0.33(+1.15%)
Feb 19, 2019 28.71 29.62 28.35 29.09 137,494 +0.15(+0.53%)
Feb 15, 2019 28.20 29.25 28.20 28.94 79,756 +0.88(+3.14%)
Feb 14, 2019 28.06 28.22 27.85 28.06 45,240 -0.15(-0.54%)
Feb 13, 2019 27.95 28.34 27.95 28.21 53,178 +0.16(+0.58%)
Feb 12, 2019 27.86 28.11 27.66 28.05 28,736 +0.26(+0.92%)
Feb 11, 2019 27.95 27.95 27.49 27.79 54,764 -0.14(-0.51%)
Feb 08, 2019 27.65 28.12 27.45 27.94 63,227 +0.23(+0.82%)
Feb 07, 2019 27.50 27.83 27.44 27.71 57,911 +0.21(+0.76%)
Feb 06, 2019 27.22 27.61 27.22 27.50 38,563 +0.14(+0.52%)
Feb 05, 2019 27.30 27.55 27.07 27.36 52,239 +0.20(+0.73%)
Feb 04, 2019 27.07 27.22 26.84 27.16 133,374 +0.16(+0.60%)
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.