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, 2017 47.66 48.01 47.27 47.96 116,087 +0.24(+0.50%)
May 30, 2017 47.62 48.11 46.90 47.72 32,637 -0.11(-0.23%)
May 26, 2017 47.64 48.30 46.66 47.83 44,388 +0.15(+0.31%)
May 25, 2017 48.38 48.94 47.23 47.69 37,035 -0.53(-1.11%)
May 24, 2017 48.85 48.85 47.88 48.22 23,012 -0.41(-0.85%)
May 23, 2017 48.86 49.56 47.88 48.63 25,596 +0.03(+0.06%)
May 22, 2017 48.19 48.77 48.06 48.61 28,979 +0.59(+1.23%)
May 19, 2017 48.91 48.99 47.82 48.02 60,995 -0.50(-1.02%)
May 18, 2017 48.54 49.25 48.45 48.51 41,032 +0.34(+0.71%)
May 17, 2017 49.31 49.78 48.17 48.17 42,654 -2.10(-4.18%)
May 16, 2017 50.36 50.49 49.68 50.27 25,567 +0.27(+0.53%)
May 15, 2017 49.02 50.24 49.02 50.01 37,542 +0.91(+1.85%)
May 12, 2017 49.37 49.47 48.73 49.10 19,200 -0.38(-0.78%)
May 11, 2017 49.62 49.79 48.65 49.48 17,980 -0.25(-0.50%)
May 10, 2017 50.30 50.30 49.45 49.73 45,428 -0.41(-0.82%)
May 09, 2017 50.63 51.01 49.92 50.14 42,513 -0.25(-0.49%)
May 08, 2017 50.40 50.72 49.91 50.39 26,798 +0.16(+0.31%)
May 05, 2017 49.73 50.37 48.83 50.24 31,700 +0.21(+0.42%)
May 04, 2017 50.27 50.38 49.62 50.02 16,842 -0.19(-0.38%)
May 03, 2017 49.78 50.31 49.66 50.22 24,782 +0.33(+0.66%)
May 02, 2017 49.84 50.72 49.51 49.89 32,207 +0.08(+0.17%)
May 01, 2017 49.51 50.33 49.30 49.80 33,372 +0.65(+1.32%)
Apr 28, 2017 50.22 50.57 48.56 49.15 93,869 -1.15(-2.30%)
Apr 27, 2017 50.40 50.65 50.08 50.31 31,922 -0.01(-0.02%)
Apr 26, 2017 50.15 51.50 49.83 50.32 45,449 -0.07(-0.15%)
Apr 25, 2017 49.85 50.73 49.71 50.39 41,743 +0.65(+1.31%)
Apr 24, 2017 48.82 49.74 48.82 49.74 42,858 +1.81(+3.79%)
Apr 21, 2017 47.72 48.52 47.18 47.93 37,590 -0.07(-0.15%)
Apr 20, 2017 47.04 48.05 47.04 48.00 25,381 +0.96(+2.05%)
Apr 19, 2017 47.75 48.24 46.88 47.04 48,953 -0.82(-1.72%)
Apr 18, 2017 48.09 50.16 47.11 47.86 74,597 -0.24(-0.50%)
Apr 17, 2017 46.13 48.10 45.28 48.10 53,081 +2.35(+5.13%)
Apr 13, 2017 46.53 47.21 45.57 45.75 79,357 -0.85(-1.83%)
Apr 12, 2017 47.55 47.62 46.22 46.61 28,422 -0.95(-2.00%)
Apr 11, 2017 45.89 47.97 45.89 47.56 39,131 +1.37(+2.98%)
Apr 10, 2017 46.13 46.66 46.06 46.19 34,751 -0.11(-0.24%)
Apr 07, 2017 45.83 46.95 45.57 46.30 29,785 +0.21(+0.46%)
Apr 06, 2017 46.48 46.48 44.70 46.08 22,386 -0.01(-0.02%)
Apr 05, 2017 46.59 46.69 45.68 46.09 35,908 -0.13(-0.28%)
Apr 04, 2017 45.74 46.39 44.97 46.22 25,329 +0.07(+0.16%)
Apr 03, 2017 45.62 46.24 45.31 46.15 34,541 +0.78(+1.72%)
Mar 31, 2017 46.03 46.18 45.23 45.37 50,921 -0.75(-1.63%)
Mar 30, 2017 45.28 46.30 45.28 46.12 16,591 +1.13(+2.51%)
Mar 29, 2017 45.00 45.31 44.79 44.99 20,465 -0.21(-0.47%)
Mar 28, 2017 43.75 45.31 43.49 45.20 30,991 +1.44(+3.29%)
Mar 27, 2017 43.49 44.51 43.30 43.77 52,213 -0.25(-0.56%)
Mar 24, 2017 44.06 44.55 43.71 44.01 18,768 +0.18(+0.42%)
Mar 23, 2017 43.49 44.43 43.47 43.83 26,681 +0.47(+1.08%)
Mar 22, 2017 44.65 44.84 42.80 43.36 32,041 -1.39(-3.11%)
Mar 21, 2017 46.53 46.63 44.62 44.76 39,731 -1.70(-3.65%)
Mar 20, 2017 46.00 46.73 45.77 46.45 47,845 -0.25(-0.53%)
Mar 17, 2017 46.13 46.72 46.13 46.70 45,118 +0.47(+1.01%)
Mar 16, 2017 45.76 46.50 45.76 46.23 34,478 +0.49(+1.06%)
Mar 15, 2017 45.23 45.79 45.23 45.75 26,372 +0.52(+1.15%)
Mar 14, 2017 45.22 45.26 44.68 45.22 23,821 +0.00(+0.00%)
Mar 13, 2017 45.42 45.78 44.97 45.22 29,518 -0.07(-0.16%)
Mar 10, 2017 45.73 45.73 44.92 45.30 35,579 -0.03(-0.06%)
Mar 09, 2017 44.89 45.57 44.89 45.32 28,067 +0.55(+1.23%)
Mar 08, 2017 45.19 45.20 44.59 44.77 25,547 +0.14(+0.31%)
Mar 07, 2017 44.77 44.96 44.43 44.64 30,522 -0.66(-1.46%)
Mar 06, 2017 45.68 45.68 44.70 45.30 16,148 -0.38(-0.84%)
Mar 03, 2017 44.97 45.85 44.79 45.68 23,179 +0.55(+1.22%)
Mar 02, 2017 46.09 46.09 44.90 45.13 12,785 -0.50(-1.10%)
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.