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 (%)
Jan 31, 2003 16.54 16.54 16.17 16.21 4,472 +0.07(+0.41%)
Jan 30, 2003 16.32 16.55 16.15 16.15 8,098 -0.20(-1.21%)
Jan 29, 2003 16.13 16.35 16.13 16.35 22,845 +0.15(+0.92%)
Jan 28, 2003 16.14 16.27 16.11 16.20 49,679 +0.07(+0.41%)
Jan 27, 2003 16.14 16.29 16.06 16.13 32,515 -0.06(-0.36%)
Jan 24, 2003 16.22 16.33 16.13 16.19 12,812 -0.03(-0.20%)
Jan 23, 2003 16.37 16.44 16.08 16.22 7,252 -0.07(-0.46%)
Jan 22, 2003 16.46 17.10 16.17 16.30 23,087 +0.05(+0.31%)
Jan 21, 2003 16.05 16.26 16.05 16.25 24,658 +0.07(+0.41%)
Jan 17, 2003 16.23 16.23 16.18 16.18 3,021 -0.01(-0.05%)
Jan 16, 2003 16.03 16.44 15.96 16.19 3,263 +0.30(+1.87%)
Jan 15, 2003 15.64 16.04 15.59 15.89 22,120 +0.26(+1.69%)
Jan 14, 2003 15.52 15.63 15.51 15.63 5,318 +0.06(+0.37%)
Jan 13, 2003 15.40 15.76 15.40 15.57 6,285 +0.17(+1.13%)
Jan 10, 2003 15.51 15.54 15.35 15.40 2,538 -0.12(-0.75%)
Jan 09, 2003 15.22 15.65 15.22 15.51 7,494 +0.26(+1.74%)
Jan 08, 2003 15.59 15.61 15.07 15.25 29,614 -0.35(-2.23%)
Jan 07, 2003 15.72 15.72 15.55 15.59 11,604 -0.22(-1.41%)
Jan 06, 2003 15.73 15.86 15.64 15.82 6,889 +0.08(+0.53%)
Jan 03, 2003 15.99 16.07 15.74 15.74 7,736 -0.31(-1.96%)
Jan 02, 2003 15.64 16.05 15.64 16.05 3,505 +0.41(+2.65%)
Dec 31, 2002 15.85 16.05 15.64 15.64 10,274 -0.09(-0.58%)
Dec 30, 2002 15.92 15.92 15.69 15.73 6,527 +0.01(+0.05%)
Dec 27, 2002 16.07 16.26 15.72 15.72 6,889 -0.31(-1.91%)
Dec 26, 2002 16.21 16.21 16.02 16.02 362 -0.02(-0.15%)
Dec 24, 2002 16.21 16.21 16.07 16.05 1,692 -0.25(-1.52%)
Dec 23, 2002 15.88 16.30 15.64 16.30 7,373 +0.37(+2.34%)
Dec 20, 2002 15.88 15.93 15.64 15.92 12,812 +0.22(+1.42%)
Dec 19, 2002 15.52 15.70 15.52 15.70 3,505 +0.00(+0.00%)
Dec 18, 2002 15.88 15.88 15.70 15.70 2,296 -0.17(-1.04%)
Dec 17, 2002 15.88 15.88 15.72 15.87 1,450 +0.02(+0.16%)
Dec 16, 2002 15.73 15.87 15.72 15.84 8,944 +0.11(+0.68%)
Dec 13, 2002 15.90 15.91 15.72 15.74 2,054 -0.20(-1.25%)
Dec 12, 2002 15.90 15.97 15.90 15.93 2,296 -0.07(-0.46%)
Dec 11, 2002 15.89 16.11 15.89 16.01 10,999 -0.10(-0.62%)
Dec 10, 2002 15.90 16.11 15.90 16.11 3,626 +0.22(+1.35%)
Dec 09, 2002 15.94 15.94 15.89 15.89 10,032 -0.10(-0.62%)
Dec 06, 2002 15.97 15.99 15.88 15.99 18,614 +0.11(+0.68%)
Dec 05, 2002 15.89 16.05 15.88 15.88 3,988 -0.05(-0.31%)
Dec 04, 2002 15.89 16.05 15.89 15.93 1,450 +0.03(+0.21%)
Dec 03, 2002 15.99 16.09 15.84 15.90 17,768 -0.08(-0.52%)
Dec 02, 2002 16.14 16.14 15.93 15.98 8,703 -0.15(-0.92%)
Nov 29, 2002 16.09 16.13 16.00 16.13 7,010 +0.04(+0.26%)
Nov 27, 2002 16.13 16.13 15.94 16.09 11,604 +0.16(+0.99%)
Nov 26, 2002 15.88 15.93 15.85 15.93 79,173 +0.05(+0.31%)
Nov 25, 2002 15.92 16.05 15.88 15.88 35,174 +0.02(+0.16%)
Nov 22, 2002 15.86 15.93 15.81 15.86 82,799 -0.01(-0.05%)
Nov 21, 2002 15.84 15.93 15.80 15.87 121,721 +0.03(+0.21%)
Nov 20, 2002 15.80 15.96 15.80 15.83 9,670 +0.04(+0.26%)
Nov 19, 2002 15.98 15.98 15.78 15.79 45,449 -0.02(-0.16%)
Nov 18, 2002 15.82 15.93 15.82 15.82 5,802 -0.01(-0.05%)
Nov 15, 2002 15.88 15.88 15.82 15.83 7,494 -0.07(-0.47%)
Nov 14, 2002 15.86 15.97 15.77 15.90 12,329 +0.08(+0.48%)
Nov 13, 2002 15.83 15.83 15.82 15.83 483 -0.00(-0.01%)
Nov 12, 2002 15.77 15.83 15.76 15.83 4,472 +0.07(+0.42%)
Nov 11, 2002 15.88 15.88 15.74 15.76 4,230 -0.12(-0.78%)
Nov 08, 2002 15.84 15.93 15.84 15.88 3,505 +0.02(+0.10%)
Nov 07, 2002 15.83 15.93 15.72 15.87 66,481 +0.02(+0.16%)
Nov 06, 2002 15.72 15.92 15.68 15.84 123,897 -0.02(-0.10%)
Nov 05, 2002 15.79 15.88 15.69 15.86 137,918 +0.07(+0.42%)
Nov 04, 2002 15.93 15.97 15.66 15.79 132,962 -0.13(-0.83%)
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.