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 (%)
May 31, 2005 21.81 22.13 21.81 22.12 6,552 +0.31(+1.44%)
May 27, 2005 21.64 21.89 21.60 21.81 2,202 +0.08(+0.38%)
May 26, 2005 22.44 22.54 21.72 21.72 7,902 -0.79(-3.49%)
May 25, 2005 22.43 22.75 22.43 22.51 9,093 -0.22(-0.95%)
May 24, 2005 22.63 22.75 22.63 22.73 2,054 -0.01(-0.04%)
May 23, 2005 22.67 22.73 22.31 22.73 18,516 +0.10(+0.44%)
May 20, 2005 21.89 22.63 21.89 22.63 7,636 +0.43(+1.94%)
May 19, 2005 21.89 22.20 21.77 22.20 7,856 +0.66(+3.07%)
May 18, 2005 21.22 22.05 21.22 21.54 9,186 +0.14(+0.66%)
May 17, 2005 21.96 22.00 21.18 21.40 20,097 -0.91(-4.06%)
May 16, 2005 22.42 22.42 22.21 22.31 4,109 -0.11(-0.49%)
May 13, 2005 22.42 22.42 22.42 22.42 241 +0.00(+0.00%)
May 12, 2005 22.42 22.42 22.10 22.42 17,164 +0.00(+0.00%)
May 11, 2005 22.39 22.42 22.17 22.42 3,538 +0.02(+0.07%)
May 10, 2005 22.49 22.49 22.22 22.40 6,539 -0.09(-0.40%)
May 09, 2005 22.54 22.61 22.42 22.49 10,027 -0.25(-1.09%)
May 06, 2005 21.68 22.81 21.68 22.74 7,966 +0.34(+1.51%)
May 05, 2005 22.75 23.06 22.01 22.40 4,531 -0.14(-0.62%)
May 04, 2005 22.88 22.88 22.54 22.54 1,329 -0.50(-2.15%)
May 03, 2005 23.07 23.07 22.63 23.04 5,891 +0.07(+0.32%)
May 02, 2005 22.95 23.12 22.91 22.97 3,832 +0.02(+0.11%)
Apr 29, 2005 21.91 22.94 21.91 22.94 8,594 +1.09(+5.00%)
Apr 28, 2005 21.91 21.92 21.30 21.85 131,053 +0.34(+1.58%)
Apr 27, 2005 21.77 22.13 21.43 21.51 7,935 -0.42(-1.92%)
Apr 26, 2005 21.88 22.04 21.88 21.93 10,031 +0.62(+2.91%)
Apr 25, 2005 22.13 22.13 21.31 21.31 3,906 -0.82(-3.70%)
Apr 22, 2005 21.51 22.75 21.30 22.13 30,824 +0.62(+2.88%)
Apr 21, 2005 21.51 21.51 21.40 21.51 4,109 +0.23(+1.09%)
Apr 20, 2005 21.42 21.63 20.92 21.28 13,976 -0.14(-0.66%)
Apr 19, 2005 21.51 21.61 21.30 21.42 3,408 +0.07(+0.35%)
Apr 18, 2005 21.34 21.34 21.34 21.34 2,542 -0.10(-0.46%)
Apr 15, 2005 21.43 21.53 21.43 21.44 2,054 +0.08(+0.39%)
Apr 14, 2005 21.92 21.92 21.36 21.36 1,257 -0.31(-1.41%)
Apr 13, 2005 21.53 21.67 21.53 21.67 725 +0.13(+0.61%)
Apr 12, 2005 21.62 21.70 21.48 21.53 1,018 -0.07(-0.31%)
Apr 11, 2005 21.23 21.69 21.23 21.60 1,715 -0.11(-0.50%)
Apr 08, 2005 21.45 21.71 21.45 21.71 2,296 +0.04(+0.19%)
Apr 07, 2005 21.67 21.67 21.67 21.67 192 +0.39(+1.83%)
Apr 06, 2005 21.71 21.71 21.28 21.28 483 -0.37(-1.72%)
Apr 05, 2005 21.23 21.68 21.23 21.65 1,692 +0.31(+1.43%)
Apr 04, 2005 21.34 21.34 21.17 21.34 1,934 +0.04(+0.19%)
Apr 01, 2005 21.30 21.39 21.02 21.30 20,423 -0.21(-0.96%)
Mar 31, 2005 21.53 21.55 21.51 21.51 3,626 -0.31(-1.44%)
Mar 30, 2005 22.11 22.11 21.82 21.82 1,348 -0.03(-0.15%)
Mar 29, 2005 21.72 22.13 21.51 21.86 11,721 +0.11(+0.49%)
Mar 28, 2005 22.34 22.34 21.63 21.75 76,852 -0.55(-2.45%)
Mar 24, 2005 22.15 22.30 21.92 22.30 42,613 +0.10(+0.45%)
Mar 23, 2005 22.34 22.35 22.20 22.20 17,889 -0.30(-1.32%)
Mar 22, 2005 22.63 23.02 21.93 22.49 8,310 -0.06(-0.26%)
Mar 21, 2005 22.85 23.04 22.50 22.55 8,103 -0.05(-0.22%)
Mar 18, 2005 22.79 22.87 22.54 22.60 2,882 -0.35(-1.51%)
Mar 17, 2005 22.45 22.95 22.45 22.95 1,553 +0.53(+2.36%)
Mar 16, 2005 22.59 23.01 22.34 22.42 10,817 -0.37(-1.63%)
Mar 15, 2005 22.96 23.03 22.50 22.79 29,545 -0.26(-1.15%)
Mar 14, 2005 23.12 23.25 23.00 23.06 26,931 -0.07(-0.29%)
Mar 11, 2005 23.35 23.35 23.12 23.12 11,049 -0.03(-0.14%)
Mar 10, 2005 23.13 23.23 23.11 23.16 4,718 +0.11(+0.47%)
Mar 09, 2005 23.45 23.45 23.05 23.05 16,858 -0.60(-2.55%)
Mar 08, 2005 23.65 23.65 23.65 23.65 120 +0.11(+0.46%)
Mar 07, 2005 23.26 23.65 23.26 23.54 1,034 +0.38(+1.64%)
Mar 04, 2005 23.08 23.17 23.08 23.16 39,835 -0.73(-3.05%)
Mar 03, 2005 23.61 23.89 23.61 23.89 3,147 -0.10(-0.41%)
Mar 02, 2005 23.59 23.99 23.59 23.99 303 +0.00(+0.00%)
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.