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, 2020 16.93 17.53 16.39 17.11 205,315 -0.44(-2.52%)
Apr 29, 2020 16.20 18.04 16.15 17.55 278,482 +0.85(+5.07%)
Apr 28, 2020 16.78 16.95 16.17 16.70 139,549 +0.69(+4.30%)
Apr 27, 2020 14.50 16.29 14.50 16.01 160,423 +1.52(+10.45%)
Apr 24, 2020 14.11 14.73 14.07 14.50 109,420 +0.39(+2.79%)
Apr 23, 2020 13.94 14.88 13.83 14.10 161,789 +0.33(+2.43%)
Apr 22, 2020 14.30 15.16 13.46 13.77 137,179 -0.25(-1.76%)
Apr 21, 2020 13.83 14.34 13.67 14.02 145,009 -0.36(-2.53%)
Apr 20, 2020 14.76 14.80 14.13 14.38 158,301 -0.46(-3.12%)
Apr 17, 2020 14.29 15.23 14.29 14.84 195,575 +1.19(+8.72%)
Apr 16, 2020 14.17 14.42 13.37 13.65 224,016 -0.52(-3.68%)
Apr 15, 2020 14.16 14.47 13.84 14.17 245,395 -0.49(-3.36%)
Apr 14, 2020 15.96 16.41 14.37 14.67 186,233 -0.86(-5.52%)
Apr 13, 2020 16.15 16.15 15.26 15.52 242,174 -0.82(-5.00%)
Apr 09, 2020 14.93 16.47 14.93 16.34 280,104 +1.91(+13.23%)
Apr 08, 2020 13.68 14.94 13.60 14.43 173,013 +1.03(+7.71%)
Apr 07, 2020 13.77 14.43 13.20 13.40 201,878 +0.05(+0.37%)
Apr 06, 2020 13.32 13.85 12.96 13.35 197,133 +0.60(+4.71%)
Apr 03, 2020 13.27 13.29 12.36 12.75 227,172 -0.59(-4.43%)
Apr 02, 2020 12.80 13.70 12.80 13.34 141,340 +0.47(+3.67%)
Apr 01, 2020 13.82 14.03 12.81 12.86 170,935 -1.64(-11.33%)
Mar 31, 2020 14.17 14.77 13.91 14.51 284,885 +0.34(+2.43%)
Mar 30, 2020 14.59 14.94 13.80 14.16 284,170 -0.44(-3.03%)
Mar 27, 2020 14.89 15.65 14.55 14.61 236,214 -0.94(-6.08%)
Mar 26, 2020 14.11 15.73 13.88 15.55 218,742 +1.57(+11.27%)
Mar 25, 2020 13.34 14.56 13.09 13.98 237,830 +0.70(+5.26%)
Mar 24, 2020 12.05 13.68 12.05 13.28 247,058 +1.06(+8.70%)
Mar 23, 2020 12.21 12.56 11.25 12.21 236,586 -0.35(-2.82%)
Mar 20, 2020 13.98 15.53 12.37 12.57 416,855 -0.68(-5.13%)
Mar 19, 2020 11.32 13.46 11.07 13.25 230,742 +1.93(+17.04%)
Mar 18, 2020 14.77 14.77 10.81 11.32 351,685 -4.06(-26.42%)
Mar 17, 2020 16.09 16.44 14.53 15.38 270,464 -0.08(-0.51%)
Mar 16, 2020 16.94 17.32 15.16 15.46 240,679 -3.46(-18.30%)
Mar 13, 2020 19.35 19.67 17.71 18.93 277,869 +0.71(+3.89%)
Mar 12, 2020 19.43 20.22 18.16 18.22 282,758 -2.37(-11.52%)
Mar 11, 2020 21.72 21.72 20.43 20.59 207,241 -1.47(-6.65%)
Mar 10, 2020 22.10 22.16 21.15 22.06 196,018 +0.55(+2.56%)
Mar 09, 2020 22.89 22.94 21.50 21.51 214,580 -2.65(-10.96%)
Mar 06, 2020 24.07 24.62 23.69 24.15 299,408 -0.33(-1.37%)
Mar 05, 2020 24.42 24.96 23.97 24.49 195,182 -0.53(-2.12%)
Mar 04, 2020 25.16 25.50 24.18 25.02 276,065 +0.19(+0.75%)
Mar 03, 2020 25.21 25.67 24.35 24.83 233,633 -0.51(-2.02%)
Mar 02, 2020 23.55 25.42 23.41 25.35 223,356 +1.81(+7.67%)
Feb 28, 2020 23.54 23.94 22.80 23.54 479,337 -0.45(-1.87%)
Feb 27, 2020 24.97 25.28 23.98 23.99 184,564 -1.37(-5.40%)
Feb 26, 2020 25.84 26.21 25.35 25.35 130,914 -0.41(-1.60%)
Feb 25, 2020 27.32 27.32 25.55 25.77 198,277 -1.61(-5.90%)
Feb 24, 2020 27.14 27.39 26.83 27.38 160,282 -0.33(-1.21%)
Feb 21, 2020 27.86 28.26 27.58 27.72 164,385 +0.03(+0.11%)
Feb 20, 2020 27.37 27.90 27.33 27.69 163,152 +0.35(+1.30%)
Feb 19, 2020 27.48 27.61 27.08 27.33 250,850 +0.05(+0.18%)
Feb 18, 2020 27.59 27.66 27.21 27.28 77,484 -0.41(-1.49%)
Feb 14, 2020 28.04 28.11 27.63 27.70 66,038 -0.34(-1.23%)
Feb 13, 2020 28.18 28.43 27.91 28.04 78,256 -0.19(-0.66%)
Feb 12, 2020 27.95 28.36 27.61 28.23 154,906 +0.53(+1.90%)
Feb 11, 2020 27.88 28.25 27.63 27.70 143,224 +0.01(+0.04%)
Feb 10, 2020 27.73 28.21 27.67 27.69 110,850 -0.39(-1.39%)
Feb 07, 2020 28.36 28.38 28.01 28.08 105,448 -0.25(-0.90%)
Feb 06, 2020 29.22 29.35 28.30 28.34 124,926 -0.93(-3.17%)
Feb 05, 2020 29.24 29.41 28.91 29.26 169,624 +0.27(+0.94%)
Feb 04, 2020 30.56 30.78 28.91 28.99 229,551 -1.34(-4.41%)
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.