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 (%)
Jan 31, 2018 51.84 52.19 51.56 51.66 32,762 +0.13(+0.25%)
Jan 30, 2018 51.14 51.14 50.84 51.53 24,427 +0.09(+0.18%)
Jan 29, 2018 51.80 51.90 51.25 51.44 22,384 -0.42(-0.81%)
Jan 26, 2018 50.88 51.85 50.60 51.85 27,334 +0.63(+1.23%)
Jan 25, 2018 51.41 51.56 50.51 51.22 21,940 +0.28(+0.55%)
Jan 24, 2018 51.25 51.46 50.17 50.94 30,286 -0.17(-0.33%)
Jan 23, 2018 51.13 51.41 50.07 51.11 20,841 +1.10(+2.19%)
Jan 22, 2018 50.74 50.74 49.50 50.01 28,529 -0.72(-1.41%)
Jan 19, 2018 48.88 50.73 48.88 50.73 31,580 +1.18(+2.38%)
Jan 18, 2018 50.09 50.09 49.28 49.55 17,114 -0.56(-1.11%)
Jan 17, 2018 50.37 50.37 49.26 50.11 14,065 +0.57(+1.14%)
Jan 16, 2018 50.32 51.14 49.45 49.54 28,044 -0.47(-0.95%)
Jan 12, 2018 50.01 50.01 50.01 0 -0.20(-0.39%)
Jan 11, 2018 49.89 51.20 49.34 50.21 32,250 +0.53(+1.07%)
Jan 10, 2018 49.04 49.98 49.04 49.68 27,018 +0.63(+1.29%)
Jan 09, 2018 48.59 49.58 48.59 49.05 20,857 +0.45(+0.92%)
Jan 08, 2018 48.31 48.74 47.65 48.60 17,854 +0.25(+0.52%)
Jan 05, 2018 47.88 48.55 47.61 48.35 25,929 +0.20(+0.42%)
Jan 04, 2018 47.57 48.97 47.57 48.14 20,739 +0.37(+0.78%)
Jan 03, 2018 48.30 49.24 47.44 47.77 27,881 -0.62(-1.29%)
Jan 02, 2018 48.18 49.24 48.00 48.40 26,544 +0.07(+0.15%)
Dec 29, 2017 48.32 48.32 48.32 0 -1.28(-2.59%)
Dec 28, 2017 49.55 49.67 49.28 49.60 9,261 +0.20(+0.41%)
Dec 27, 2017 49.83 50.04 49.39 49.40 7,131 -0.42(-0.84%)
Dec 26, 2017 49.39 50.31 49.39 49.82 26,227 -0.03(-0.06%)
Dec 22, 2017 51.03 51.03 49.70 49.85 20,346 -1.17(-2.30%)
Dec 21, 2017 50.18 51.40 49.11 51.02 10,018 +1.11(+2.22%)
Dec 20, 2017 50.41 50.43 49.85 49.91 106,795 -0.65(-1.29%)
Dec 19, 2017 51.21 51.71 50.30 50.56 23,990 -0.70(-1.36%)
Dec 18, 2017 50.91 52.62 50.30 51.26 54,662 +0.62(+1.23%)
Dec 15, 2017 48.39 51.05 48.39 50.64 74,438 +2.27(+4.69%)
Dec 14, 2017 49.49 49.49 48.14 48.37 19,492 -1.12(-2.25%)
Dec 13, 2017 48.70 50.18 48.70 49.48 14,638 +0.38(+0.78%)
Dec 12, 2017 49.02 49.26 48.65 49.10 18,944 +0.20(+0.40%)
Dec 11, 2017 49.12 49.56 48.80 48.91 25,683 -0.25(-0.51%)
Dec 08, 2017 50.31 50.31 48.96 49.16 17,591 -0.94(-1.87%)
Dec 07, 2017 50.07 50.85 50.07 50.10 44,668 +0.32(+0.64%)
Dec 06, 2017 50.25 50.25 49.61 49.78 11,742 -0.66(-1.31%)
Dec 05, 2017 50.83 51.14 50.17 50.44 27,902 -0.32(-0.62%)
Dec 04, 2017 51.00 51.54 50.72 50.76 36,014 +0.45(+0.89%)
Dec 01, 2017 50.58 51.13 49.55 50.31 32,450 -0.20(-0.41%)
Nov 30, 2017 52.02 52.02 50.34 50.52 50,471 -1.37(-2.63%)
Nov 29, 2017 50.90 52.63 50.32 51.88 44,431 +0.99(+1.94%)
Nov 28, 2017 50.14 50.91 49.39 50.90 12,448 +0.91(+1.82%)
Nov 27, 2017 49.47 50.41 49.19 49.99 21,183 +0.52(+1.05%)
Nov 24, 2017 50.04 50.24 48.86 49.46 15,988 -0.33(-0.65%)
Nov 22, 2017 50.07 50.33 49.62 49.79 18,071 -0.53(-1.05%)
Nov 21, 2017 49.98 50.44 47.88 50.32 19,491 +0.54(+1.08%)
Nov 20, 2017 49.48 49.90 49.16 49.78 16,899 +0.39(+0.79%)
Nov 17, 2017 48.78 49.98 48.41 49.39 20,016 +0.33(+0.66%)
Nov 16, 2017 49.45 50.04 48.53 49.06 33,748 +0.01(+0.02%)
Nov 15, 2017 49.14 49.95 48.86 49.06 22,382 -0.44(-0.88%)
Nov 14, 2017 48.31 50.01 48.26 49.49 28,010 +0.96(+1.97%)
Nov 13, 2017 47.89 48.91 47.47 48.53 32,573 +0.54(+1.12%)
Nov 10, 2017 47.90 48.64 47.66 48.00 25,608 -0.24(-0.50%)
Nov 09, 2017 48.11 48.67 46.74 48.24 33,587 +0.09(+0.19%)
Nov 08, 2017 47.81 48.70 46.80 48.14 34,933 +0.09(+0.19%)
Nov 07, 2017 49.56 49.59 47.97 48.05 20,340 -1.60(-3.22%)
Nov 06, 2017 49.99 50.14 49.54 49.65 9,686 -0.26(-0.52%)
Nov 03, 2017 50.77 50.77 49.76 49.91 25,112 -0.90(-1.77%)
Nov 02, 2017 50.49 51.11 49.59 50.81 30,509 +0.67(+1.33%)
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.