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, 2006 22.36 22.40 21.72 22.40 9,615 +0.30(+1.35%)
May 30, 2006 22.59 22.60 22.05 22.11 18,516 -0.35(-1.55%)
May 26, 2006 22.63 22.75 22.21 22.45 15,770 -0.15(-0.66%)
May 25, 2006 22.49 22.64 22.39 22.60 12,625 +0.41(+1.86%)
May 24, 2006 21.91 22.27 21.91 22.19 20,981 +0.20(+0.90%)
May 23, 2006 21.89 22.23 21.86 21.99 8,172 +0.09(+0.42%)
May 22, 2006 21.77 22.30 21.62 21.90 16,755 -0.03(-0.15%)
May 19, 2006 21.42 22.24 21.39 21.93 31,213 +0.41(+1.88%)
May 18, 2006 22.02 22.02 21.52 21.53 46,010 -0.24(-1.10%)
May 17, 2006 21.94 22.09 21.72 21.77 30,685 -0.40(-1.79%)
May 16, 2006 22.27 22.63 21.97 22.16 17,759 +0.04(+0.19%)
May 15, 2006 22.25 22.71 21.77 22.12 12,372 -0.33(-1.47%)
May 12, 2006 23.59 23.59 22.43 22.45 16,893 -1.38(-5.80%)
May 11, 2006 24.61 24.62 23.74 23.83 10,565 -0.86(-3.48%)
May 10, 2006 24.92 25.06 24.69 24.69 13,185 -0.24(-0.96%)
May 09, 2006 24.82 24.98 24.69 24.93 18,554 +0.16(+0.63%)
May 08, 2006 24.70 24.78 24.50 24.78 18,437 +0.17(+0.67%)
May 05, 2006 24.20 24.74 24.09 24.61 22,555 +0.30(+1.22%)
May 04, 2006 23.99 24.31 23.91 24.31 18,686 +0.22(+0.89%)
May 03, 2006 23.76 24.12 23.76 24.10 17,078 +0.35(+1.46%)
May 02, 2006 22.95 23.83 22.93 23.75 19,526 +0.61(+2.65%)
May 01, 2006 22.87 23.18 22.68 23.14 15,827 +0.29(+1.27%)
Apr 28, 2006 22.50 22.85 22.34 22.85 25,142 +0.35(+1.54%)
Apr 27, 2006 22.13 22.59 21.96 22.50 15,128 +0.17(+0.74%)
Apr 26, 2006 22.13 22.60 21.96 22.34 9,315 -0.07(-0.30%)
Apr 25, 2006 22.34 22.59 22.01 22.40 9,394 +0.14(+0.63%)
Apr 24, 2006 22.25 22.34 22.21 22.26 6,162 -0.12(-0.55%)
Apr 21, 2006 22.60 22.60 22.13 22.39 10,727 +0.11(+0.48%)
Apr 20, 2006 22.38 22.38 22.20 22.28 16,700 -0.25(-1.10%)
Apr 19, 2006 22.27 22.54 21.96 22.53 13,782 +0.31(+1.41%)
Apr 18, 2006 21.80 22.25 21.34 22.21 22,914 +0.45(+2.05%)
Apr 17, 2006 21.82 21.82 21.51 21.77 8,109 +0.05(+0.23%)
Apr 13, 2006 21.06 21.82 21.06 21.72 29,239 +0.37(+1.74%)
Apr 12, 2006 20.89 21.36 20.89 21.34 10,153 +0.33(+1.57%)
Apr 11, 2006 20.85 21.12 20.85 21.01 16,608 -0.22(-1.01%)
Apr 10, 2006 21.14 21.30 21.07 21.23 19,140 -0.01(-0.04%)
Apr 07, 2006 21.47 21.55 20.76 21.24 17,273 -0.17(-0.81%)
Apr 06, 2006 21.39 21.41 21.26 21.41 15,213 +0.00(+0.00%)
Apr 05, 2006 21.30 21.44 21.10 21.41 12,957 +0.15(+0.70%)
Apr 04, 2006 21.44 21.49 21.14 21.26 15,481 -0.11(-0.50%)
Apr 03, 2006 21.64 21.83 21.16 21.37 14,158 -0.42(-1.94%)
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%)
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.