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 (%)
Sep 29, 2017 48.74 48.95 48.28 48.57 29,924 -0.60(-1.22%)
Sep 28, 2017 49.51 49.51 48.93 49.17 18,781 -0.22(-0.45%)
Sep 27, 2017 48.20 49.96 48.12 49.39 52,748 +1.38(+2.87%)
Sep 26, 2017 46.72 48.46 46.59 48.01 40,819 +1.41(+3.02%)
Sep 25, 2017 46.00 46.69 46.00 46.61 15,985 +0.22(+0.48%)
Sep 22, 2017 46.46 46.66 45.98 46.39 29,385 +0.46(+1.01%)
Sep 21, 2017 45.97 46.36 45.60 45.92 32,629 +0.06(+0.14%)
Sep 20, 2017 45.29 46.01 45.25 45.86 29,081 +0.36(+0.79%)
Sep 19, 2017 45.34 46.02 45.25 45.50 19,625 -0.04(-0.08%)
Sep 18, 2017 45.11 45.78 45.11 45.53 24,216 +0.41(+0.90%)
Sep 15, 2017 45.14 45.48 44.98 45.13 48,974 -0.13(-0.29%)
Sep 14, 2017 45.29 45.97 45.20 45.26 19,516 -0.27(-0.59%)
Sep 13, 2017 45.20 45.76 45.16 45.53 16,405 -0.02(-0.04%)
Sep 12, 2017 44.71 46.03 44.71 45.54 16,471 +0.43(+0.94%)
Sep 11, 2017 44.60 45.45 44.46 45.12 18,286 +0.89(+2.01%)
Sep 08, 2017 43.55 44.28 43.50 44.23 20,142 +0.59(+1.36%)
Sep 07, 2017 44.60 44.60 43.53 43.64 19,245 -1.21(-2.70%)
Sep 06, 2017 44.68 45.16 44.60 44.85 34,654 +0.08(+0.19%)
Sep 05, 2017 44.93 45.24 44.60 44.77 28,214 -0.48(-1.06%)
Sep 01, 2017 45.29 45.45 44.23 45.25 13,479 -0.06(-0.12%)
Aug 31, 2017 45.06 45.66 44.71 45.30 31,074 +0.32(+0.72%)
Aug 30, 2017 44.88 45.70 44.57 44.98 41,327 +0.09(+0.21%)
Aug 29, 2017 44.98 45.28 44.48 44.89 23,950 -0.48(-1.06%)
Aug 28, 2017 45.71 45.71 45.10 45.37 22,665 -0.24(-0.53%)
Aug 25, 2017 45.45 45.95 44.91 45.61 27,604 +0.30(+0.65%)
Aug 24, 2017 45.31 45.75 44.97 45.31 26,569 +0.34(+0.76%)
Aug 23, 2017 44.81 45.46 44.72 44.97 29,714 -0.05(-0.10%)
Aug 22, 2017 45.14 45.36 44.88 45.02 19,635 +0.18(+0.41%)
Aug 21, 2017 44.42 44.94 44.02 44.83 22,728 +0.35(+0.79%)
Aug 18, 2017 43.70 44.79 43.70 44.48 39,808 +0.64(+1.46%)
Aug 17, 2017 44.66 44.92 43.80 43.84 31,692 -1.12(-2.49%)
Aug 16, 2017 45.04 45.42 44.80 44.96 20,532 +0.12(+0.27%)
Aug 15, 2017 44.54 45.10 43.83 44.84 42,857 +0.40(+0.89%)
Aug 14, 2017 44.79 45.18 44.40 44.45 117,063 +0.08(+0.19%)
Aug 11, 2017 45.89 46.28 44.05 44.36 32,290 -1.39(-3.04%)
Aug 10, 2017 45.53 46.07 45.50 45.75 27,448 -0.12(-0.26%)
Aug 09, 2017 45.66 46.11 45.25 45.87 39,599 -0.03(-0.06%)
Aug 08, 2017 45.93 47.30 45.82 45.90 37,080 -0.02(-0.04%)
Aug 07, 2017 46.58 46.91 45.85 45.92 29,617 -0.66(-1.42%)
Aug 04, 2017 46.67 47.19 46.56 46.58 19,899 +0.10(+0.22%)
Aug 03, 2017 47.04 47.17 46.19 46.48 34,123 -0.55(-1.17%)
Aug 02, 2017 47.61 47.76 47.03 47.03 33,612 -0.47(-0.99%)
Aug 01, 2017 47.79 47.79 47.30 47.50 50,719 -0.14(-0.29%)
Jul 31, 2017 47.56 48.14 47.15 47.64 51,600 +0.30(+0.64%)
Jul 28, 2017 47.49 47.91 47.08 47.34 26,414 -0.15(-0.31%)
Jul 27, 2017 48.09 48.43 47.28 47.48 39,543 -0.33(-0.69%)
Jul 26, 2017 48.89 48.93 47.57 47.81 53,821 -0.63(-1.29%)
Jul 25, 2017 48.28 49.00 47.93 48.44 30,777 +0.60(+1.25%)
Jul 24, 2017 47.71 48.18 47.39 47.84 44,312 +0.14(+0.29%)
Jul 21, 2017 47.99 48.22 47.51 47.70 43,648 +0.07(+0.15%)
Jul 20, 2017 48.36 47.29 47.63 36,855 +0.44(+0.94%)
Jul 19, 2017 47.04 47.64 46.07 47.19 93,635 +0.46(+0.99%)
Jul 18, 2017 48.34 48.79 46.65 46.73 51,465 -2.12(-4.33%)
Jul 17, 2017 48.58 49.60 48.28 48.85 41,425 +0.27(+0.55%)
Jul 14, 2017 48.59 49.06 48.25 48.58 25,303 -0.32(-0.66%)
Jul 13, 2017 48.85 49.01 48.33 48.90 31,469 +0.05(+0.09%)
Jul 12, 2017 48.81 49.31 48.47 48.85 28,377 +0.12(+0.25%)
Jul 11, 2017 48.80 49.00 47.98 48.73 36,557 +0.08(+0.17%)
Jul 10, 2017 49.00 49.18 48.57 48.65 30,762 -0.61(-1.23%)
Jul 07, 2017 49.06 49.48 48.24 49.26 49,365 +0.68(+1.40%)
Jul 06, 2017 49.30 49.43 48.10 48.58 49,194 -0.72(-1.46%)
Jul 05, 2017 50.24 50.26 48.65 49.30 42,054 -1.13(-2.25%)
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.