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, 2016 36.85 36.85 36.11 36.42 22,374 -0.42(-1.15%)
May 27, 2016 36.57 36.85 36.85 36.85 26,047 +0.55(+1.52%)
May 26, 2016 36.61 36.62 36.29 36.30 9,446 -0.32(-0.89%)
May 25, 2016 36.95 37.12 36.50 36.62 24,641 -0.36(-0.98%)
May 24, 2016 36.33 37.10 36.21 36.98 33,670 +0.97(+2.68%)
May 23, 2016 35.42 36.21 35.39 36.02 33,087 +0.51(+1.42%)
May 20, 2016 35.44 35.60 35.10 35.51 34,770 +0.26(+0.74%)
May 19, 2016 35.43 35.51 34.82 35.25 31,756 -0.38(-1.06%)
May 18, 2016 34.73 35.69 34.73 35.63 30,612 +0.89(+2.57%)
May 17, 2016 35.83 35.83 34.38 34.73 39,900 -1.26(-3.49%)
May 16, 2016 35.54 36.26 35.38 35.99 57,220 +0.40(+1.13%)
May 13, 2016 34.95 35.80 34.95 35.59 36,387 +0.57(+1.61%)
May 12, 2016 35.13 35.46 34.71 35.02 48,879 +0.22(+0.64%)
May 11, 2016 35.08 35.54 34.77 34.80 29,263 -0.54(-1.52%)
May 10, 2016 34.98 35.37 34.90 35.34 35,894 +0.56(+1.60%)
May 09, 2016 35.03 35.16 34.73 34.78 26,484 -0.34(-0.97%)
May 06, 2016 35.06 35.39 34.80 35.12 27,090 -0.04(-0.13%)
May 05, 2016 35.44 35.55 34.16 35.17 24,350 -0.27(-0.76%)
May 04, 2016 35.08 35.80 34.75 35.43 92,336 +0.54(+1.54%)
May 03, 2016 35.18 35.38 34.59 34.90 23,753 -0.52(-1.47%)
May 02, 2016 35.41 35.46 34.95 35.42 38,761 -0.09(-0.25%)
Apr 29, 2016 35.46 35.52 35.26 35.51 24,665 +0.07(+0.20%)
Apr 28, 2016 35.22 35.57 35.22 35.43 41,880 +0.02(+0.05%)
Apr 27, 2016 35.64 35.68 35.24 35.42 44,659 -0.36(-1.00%)
Apr 26, 2016 35.48 35.78 35.26 35.78 25,463 +0.45(+1.27%)
Apr 25, 2016 35.09 35.52 34.95 35.33 23,274 -0.03(-0.08%)
Apr 22, 2016 35.16 35.52 35.04 35.35 42,330 +0.04(+0.10%)
Apr 21, 2016 35.14 35.52 35.14 35.32 46,981 +0.04(+0.13%)
Apr 20, 2016 35.39 35.43 35.12 35.27 39,103 -0.21(-0.58%)
Apr 19, 2016 34.71 35.52 34.59 35.48 45,336 +0.83(+2.41%)
Apr 18, 2016 34.50 35.01 34.47 34.65 36,943 -0.04(-0.13%)
Apr 15, 2016 34.49 34.99 34.12 34.69 24,285 -0.07(-0.21%)
Apr 14, 2016 34.58 35.26 34.56 34.76 24,199 +0.04(+0.13%)
Apr 13, 2016 33.97 34.82 33.97 34.72 34,270 +0.26(+0.75%)
Apr 12, 2016 33.92 34.55 33.92 34.46 34,976 +0.51(+1.51%)
Apr 11, 2016 34.21 34.72 33.92 33.95 36,448 -0.13(-0.37%)
Apr 08, 2016 33.87 34.27 33.74 34.07 16,763 +0.38(+1.12%)
Apr 07, 2016 34.09 34.58 33.67 33.69 38,180 -0.62(-1.80%)
Apr 06, 2016 34.14 34.45 34.14 34.31 22,138 +0.18(+0.53%)
Apr 05, 2016 34.09 34.56 34.09 34.13 34,189 -0.08(-0.24%)
Apr 04, 2016 34.42 34.42 34.21 34.21 11,916 -0.29(-0.83%)
Apr 01, 2016 34.33 34.65 34.10 34.50 22,370 +0.04(+0.13%)
Mar 31, 2016 34.75 34.76 34.43 34.46 39,621 -0.26(-0.75%)
Mar 30, 2016 34.89 34.89 31.22 34.72 43,503 +0.00(+0.00%)
Mar 29, 2016 34.11 34.78 33.99 34.72 40,901 +0.45(+1.31%)
Mar 28, 2016 34.56 34.77 33.97 34.27 42,645 -0.26(-0.75%)
Mar 24, 2016 34.46 34.53 34.53 34.53 22,294 -0.02(-0.05%)
Mar 23, 2016 35.13 35.13 34.47 34.55 16,544 -0.52(-1.48%)
Mar 22, 2016 34.86 35.17 34.86 35.07 34,228 -0.09(-0.26%)
Mar 21, 2016 35.23 35.40 34.75 35.16 32,515 -0.21(-0.58%)
Mar 18, 2016 34.86 35.55 34.86 35.36 60,925 +0.51(+1.47%)
Mar 17, 2016 34.54 35.20 34.48 34.85 42,456 +0.26(+0.75%)
Mar 16, 2016 34.15 34.65 34.15 34.59 46,094 +0.29(+0.84%)
Mar 15, 2016 34.30 34.81 34.23 34.30 31,087 -0.16(-0.47%)
Mar 14, 2016 35.23 35.42 34.31 34.47 50,971 -0.95(-2.68%)
Mar 11, 2016 35.12 35.47 34.82 35.42 26,798 +0.58(+1.67%)
Mar 10, 2016 35.27 35.36 34.72 34.83 21,678 -0.35(-0.99%)
Mar 09, 2016 35.03 35.41 34.81 35.18 45,359 +0.22(+0.62%)
Mar 08, 2016 34.92 35.31 34.92 34.97 29,943 -0.19(-0.54%)
Mar 07, 2016 35.11 35.52 34.91 35.16 37,153 -0.24(-0.68%)
Mar 04, 2016 35.21 35.74 35.09 35.40 37,560 +0.04(+0.13%)
Mar 03, 2016 35.69 35.78 35.21 35.35 39,483 -0.45(-1.25%)
Mar 02, 2016 35.74 35.89 35.43 35.80 28,650 -0.13(-0.35%)
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.