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 (%)
Feb 28, 2017 45.63 45.66 44.50 45.04 27,295 -0.62(-1.36%)
Feb 27, 2017 45.82 45.99 45.24 45.66 18,856 +0.20(+0.44%)
Feb 24, 2017 45.50 45.89 45.24 45.46 19,654 -0.16(-0.34%)
Feb 23, 2017 45.62 45.83 45.09 45.62 10,819 +0.37(+0.81%)
Feb 22, 2017 45.29 45.52 44.91 45.25 17,526 -0.51(-1.12%)
Feb 21, 2017 46.08 46.08 45.39 45.76 17,538 +0.00(+0.00%)
Feb 17, 2017 45.76 45.76 45.76 0 +0.66(+1.46%)
Feb 16, 2017 45.18 45.30 45.03 45.10 22,611 -0.15(-0.32%)
Feb 15, 2017 44.98 45.33 44.90 45.25 10,676 +0.19(+0.43%)
Feb 14, 2017 44.32 45.30 43.99 45.06 25,369 +0.56(+1.25%)
Feb 13, 2017 44.41 45.08 44.41 44.50 19,437 +0.22(+0.49%)
Feb 10, 2017 44.17 44.50 43.74 44.28 15,324 +0.38(+0.87%)
Feb 09, 2017 43.88 44.25 43.73 43.90 15,931 +0.16(+0.38%)
Feb 08, 2017 44.29 44.29 43.32 43.74 25,293 -0.59(-1.34%)
Feb 07, 2017 44.94 44.94 44.06 44.33 22,867 -0.55(-1.22%)
Feb 06, 2017 44.67 45.48 44.46 44.88 20,837 +0.29(+0.65%)
Feb 03, 2017 44.25 44.91 44.22 44.58 20,022 +0.31(+0.70%)
Feb 02, 2017 43.95 44.53 43.56 44.27 17,526 -0.18(-0.41%)
Feb 01, 2017 44.55 44.87 44.26 44.46 22,932 +0.27(+0.62%)
Jan 31, 2017 44.12 44.56 43.51 44.18 31,811 +0.05(+0.10%)
Jan 30, 2017 45.10 45.10 44.05 44.14 28,148 -1.16(-2.56%)
Jan 27, 2017 45.09 45.81 44.89 45.30 31,000 -0.12(-0.26%)
Jan 26, 2017 45.31 45.54 44.69 45.41 37,113 +0.16(+0.34%)
Jan 25, 2017 45.83 46.36 45.23 45.26 35,300 -0.49(-1.08%)
Jan 24, 2017 43.73 46.26 43.73 45.75 56,144 +2.19(+5.02%)
Jan 23, 2017 43.27 43.64 42.68 43.56 25,391 +0.01(+0.02%)
Jan 20, 2017 43.23 43.95 43.04 43.55 31,061 +0.34(+0.78%)
Jan 19, 2017 43.21 43.40 42.19 43.22 41,755 -0.01(-0.02%)
Jan 18, 2017 43.09 43.47 42.74 43.23 32,003 +0.14(+0.32%)
Jan 17, 2017 43.57 43.67 42.96 43.09 27,028 -0.67(-1.54%)
Jan 13, 2017 43.76 43.76 43.76 0 +0.15(+0.36%)
Jan 12, 2017 44.38 44.71 43.25 43.61 17,003 -1.09(-2.45%)
Jan 11, 2017 44.40 45.14 44.16 44.70 20,607 +0.20(+0.45%)
Jan 10, 2017 44.13 44.85 44.13 44.50 28,479 +0.20(+0.45%)
Jan 09, 2017 45.00 45.00 44.21 44.30 38,394 -0.97(-2.13%)
Jan 06, 2017 45.53 45.56 45.24 45.27 12,035 -0.10(-0.22%)
Jan 05, 2017 45.60 45.79 44.68 45.37 16,684 -0.76(-1.64%)
Jan 04, 2017 46.13 46.37 46.05 46.12 31,051 -0.19(-0.41%)
Jan 03, 2017 46.64 46.64 45.90 46.32 19,477 +0.05(+0.12%)
Dec 30, 2016 46.26 46.26 46.26 0 +0.02(+0.04%)
Dec 29, 2016 46.28 46.33 45.94 46.24 10,469 -0.38(-0.82%)
Dec 28, 2016 46.95 46.95 46.41 46.63 18,774 -0.12(-0.25%)
Dec 27, 2016 46.08 46.86 46.08 46.74 22,360 +0.87(+1.89%)
Dec 23, 2016 45.88 45.88 45.88 0 -0.62(-1.33%)
Dec 22, 2016 46.51 47.52 46.19 46.50 35,012 -0.25(-0.53%)
Dec 21, 2016 46.65 47.15 46.50 46.74 26,246 -0.10(-0.21%)
Dec 20, 2016 46.73 47.69 46.73 46.84 29,963 +0.39(+0.84%)
Dec 19, 2016 46.35 46.67 45.82 46.45 36,421 +0.67(+1.45%)
Dec 16, 2016 45.76 46.51 43.84 45.79 70,089 +0.29(+0.64%)
Dec 15, 2016 44.57 46.25 44.57 45.50 41,282 +0.31(+0.69%)
Dec 14, 2016 45.30 46.13 44.72 45.19 27,489 -0.71(-1.55%)
Dec 13, 2016 45.34 46.13 44.83 45.90 41,028 +0.86(+1.90%)
Dec 12, 2016 45.10 47.57 44.92 45.04 30,762 -0.05(-0.12%)
Dec 09, 2016 43.81 45.30 43.81 45.09 35,259 +1.05(+2.38%)
Dec 08, 2016 43.29 44.13 43.10 44.05 29,472 +0.80(+1.86%)
Dec 07, 2016 42.88 43.31 42.73 43.24 24,701 +0.01(+0.02%)
Dec 06, 2016 42.66 43.31 42.61 43.23 22,577 +0.26(+0.59%)
Dec 05, 2016 42.18 43.08 42.18 42.98 28,661 +0.96(+2.28%)
Dec 02, 2016 41.88 42.14 41.25 42.02 27,453 -0.02(-0.04%)
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.