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 (%)
Mar 31, 2006 21.56 21.85 21.43 21.79 17,173 +0.22(+1.04%)
Mar 30, 2006 21.68 21.68 21.42 21.57 5,792 -0.08(-0.38%)
Mar 29, 2006 21.55 21.74 21.25 21.65 20,229 +0.26(+1.24%)
Mar 28, 2006 21.41 21.51 21.24 21.39 8,752 +0.02(+0.08%)
Mar 27, 2006 21.43 21.43 21.22 21.37 17,003 -0.06(-0.27%)
Mar 24, 2006 21.53 21.82 21.28 21.43 4,618 -0.26(-1.18%)
Mar 23, 2006 21.51 21.68 21.43 21.68 13,417 +0.24(+1.12%)
Mar 22, 2006 21.20 21.54 21.14 21.44 15,472 +0.22(+1.01%)
Mar 21, 2006 21.22 21.58 21.10 21.23 39,393 -0.19(-0.89%)
Mar 20, 2006 21.80 21.80 21.15 21.42 19,760 -0.23(-1.07%)
Mar 17, 2006 22.14 22.14 21.64 21.65 54,956 -0.38(-1.73%)
Mar 16, 2006 22.01 22.14 21.84 22.03 6,379 +0.03(+0.15%)
Mar 15, 2006 21.51 22.09 21.35 22.00 32,114 +0.41(+1.92%)
Mar 14, 2006 21.42 21.62 21.28 21.58 10,967 +0.29(+1.36%)
Mar 13, 2006 21.55 21.55 21.19 21.29 17,881 +0.09(+0.43%)
Mar 10, 2006 21.14 21.35 21.01 21.20 8,037 -0.02(-0.08%)
Mar 09, 2006 21.65 21.65 21.22 21.22 11,305 -0.12(-0.58%)
Mar 08, 2006 21.85 21.85 21.34 21.34 18,756 -0.56(-2.57%)
Mar 07, 2006 21.92 22.10 21.51 21.91 39,851 -0.14(-0.64%)
Mar 06, 2006 22.51 22.65 21.94 22.05 12,897 -0.64(-2.81%)
Mar 03, 2006 22.65 22.68 22.48 22.68 10,412 -0.01(-0.04%)
Mar 02, 2006 22.79 23.14 22.46 22.69 31,964 -0.46(-1.97%)
Mar 01, 2006 22.83 23.15 22.53 23.15 3,337 +0.32(+1.41%)
Feb 28, 2006 23.69 23.58 22.65 22.83 16,463 -0.87(-3.67%)
Feb 27, 2006 22.39 23.90 22.39 23.69 17,779 +1.56(+7.07%)
Feb 24, 2006 22.13 22.14 22.13 22.13 15,944 -0.29(-1.29%)
Feb 23, 2006 22.39 22.51 22.13 22.42 6,368 -0.08(-0.37%)
Feb 22, 2006 22.09 22.50 22.09 22.50 5,630 +0.37(+1.68%)
Feb 21, 2006 22.39 22.39 22.11 22.13 3,384 -0.21(-0.93%)
Feb 17, 2006 22.51 22.51 22.22 22.34 3,724 +0.00(+0.00%)
Feb 16, 2006 22.42 22.42 22.14 22.34 11,483 +0.00(+0.00%)
Feb 15, 2006 22.34 22.34 22.19 22.34 5,189 +0.21(+0.93%)
Feb 14, 2006 22.31 22.34 22.13 22.13 26,395 -0.17(-0.74%)
Feb 13, 2006 22.32 22.32 22.12 22.30 4,809 +0.06(+0.26%)
Feb 10, 2006 22.13 22.24 21.77 22.24 23,055 +0.11(+0.49%)
Feb 09, 2006 22.53 22.53 22.13 22.13 2,781 -0.41(-1.84%)
Feb 08, 2006 22.42 22.54 22.42 22.54 616 +0.21(+0.93%)
Feb 07, 2006 22.54 22.54 22.34 22.34 8,595 -0.03(-0.15%)
Feb 06, 2006 22.59 22.59 22.37 22.37 3,145 -0.50(-2.21%)
Feb 03, 2006 22.58 22.87 22.49 22.87 4,344 +0.13(+0.58%)
Feb 02, 2006 22.54 22.74 22.34 22.74 10,814 -0.05(-0.22%)
Feb 01, 2006 22.34 22.79 22.34 22.79 7,175 +0.44(+1.96%)
Jan 31, 2006 22.37 22.49 22.34 22.35 4,667 -0.03(-0.15%)
Jan 30, 2006 22.70 22.75 22.35 22.39 4,253 -0.31(-1.35%)
Jan 27, 2006 22.58 23.35 22.39 22.69 16,289 -0.22(-0.97%)
Jan 26, 2006 22.73 22.92 22.54 22.92 12,731 +0.41(+1.82%)
Jan 25, 2006 22.59 22.63 22.39 22.51 2,365 -0.10(-0.42%)
Jan 24, 2006 22.75 22.76 22.53 22.60 4,781 -0.06(-0.26%)
Jan 23, 2006 22.59 22.87 22.39 22.66 9,474 +0.16(+0.70%)
Jan 20, 2006 22.99 22.99 22.13 22.50 30,002 -0.17(-0.77%)
Jan 19, 2006 22.47 22.94 22.47 22.68 2,320 +0.21(+0.92%)
Jan 18, 2006 22.33 22.58 22.33 22.47 4,253 -0.01(-0.04%)
Jan 17, 2006 22.44 22.48 22.34 22.48 1,095 +0.01(+0.04%)
Jan 13, 2006 22.14 22.77 22.14 22.47 5,733 +0.13(+0.59%)
Jan 12, 2006 22.54 22.54 22.34 22.34 5,802 -0.01(-0.04%)
Jan 11, 2006 22.35 22.43 22.01 22.35 11,847 -0.23(-1.03%)
Jan 10, 2006 22.29 22.64 22.29 22.58 3,869 +0.24(+1.07%)
Jan 09, 2006 22.67 22.67 22.25 22.34 3,839 -0.38(-1.68%)
Jan 06, 2006 22.70 22.73 22.46 22.72 4,442 +0.07(+0.29%)
Jan 05, 2006 22.61 22.65 22.46 22.65 3,243 -0.06(-0.25%)
Jan 04, 2006 22.72 22.79 22.61 22.71 967 -0.17(-0.72%)
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.