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 30, 2002 14.23 14.35 14.06 14.20 26,109 -0.02(-0.17%)
Sep 27, 2002 14.54 14.54 14.21 14.23 1,813 -0.04(-0.29%)
Sep 26, 2002 14.19 14.64 14.19 14.27 37,350 -0.37(-2.54%)
Sep 25, 2002 14.15 14.64 14.15 14.64 4,230 +0.50(+3.51%)
Sep 24, 2002 14.88 14.89 14.03 14.15 21,118 -0.84(-5.58%)
Sep 23, 2002 14.98 15.07 14.81 14.98 5,802 -0.13(-0.88%)
Sep 20, 2002 15.07 15.11 14.90 15.11 28,284 +0.09(+0.61%)
Sep 19, 2002 15.02 15.12 14.95 15.02 10,637 -0.25(-1.63%)
Sep 18, 2002 15.19 15.27 15.03 15.27 846 +0.29(+1.92%)
Sep 17, 2002 14.98 14.98 14.98 14.98 241 -0.01(-0.05%)
Sep 16, 2002 15.22 15.30 14.95 14.99 2,659 -0.22(-1.46%)
Sep 13, 2002 14.92 15.22 14.92 15.21 3,626 +0.31(+2.11%)
Sep 12, 2002 15.18 15.18 14.89 14.90 3,263 -0.36(-2.38%)
Sep 11, 2002 15.43 15.43 15.26 15.26 27,680 -0.12(-0.81%)
Sep 10, 2002 15.50 15.50 15.22 15.39 16,801 +0.00(+0.00%)
Sep 09, 2002 15.47 15.47 15.31 15.39 3,868 -0.04(-0.27%)
Sep 06, 2002 15.47 15.47 15.31 15.43 11,845 +0.11(+0.70%)
Sep 05, 2002 15.32 15.51 15.30 15.32 5,982 -0.19(-1.23%)
Sep 04, 2002 15.47 15.51 15.47 15.51 967 +0.12(+0.81%)
Sep 03, 2002 15.35 15.43 15.30 15.39 27,317 +0.04(+0.27%)
Aug 30, 2002 15.50 15.51 15.35 15.35 9,323 +0.00(+0.00%)
Aug 29, 2002 15.30 15.64 15.30 15.35 38,801 +0.04(+0.27%)
Aug 28, 2002 15.30 15.60 15.30 15.30 4,351 -0.01(-0.06%)
Aug 27, 2002 15.30 15.62 15.30 15.31 2,400 -0.32(-2.06%)
Aug 26, 2002 15.63 15.64 15.63 15.64 604 +0.25(+1.61%)
Aug 23, 2002 15.82 15.82 15.34 15.39 2,659 -0.33(-2.11%)
Aug 22, 2002 16.13 16.13 15.72 15.72 7,373 -0.65(-3.99%)
Aug 21, 2002 16.13 16.45 15.93 16.37 18,856 +0.24(+1.49%)
Aug 20, 2002 15.55 16.54 15.54 16.13 18,614 +0.81(+5.29%)
Aug 16, 2002 15.24 15.40 15.18 15.32 54,152 +0.07(+0.43%)
Aug 15, 2002 15.06 15.26 15.06 15.26 31,185 -0.01(-0.05%)
Aug 14, 2002 15.06 15.28 15.02 15.26 14,746 +0.20(+1.32%)
Aug 13, 2002 15.19 15.19 15.06 15.07 3,142 -0.28(-1.83%)
Aug 12, 2002 15.26 15.35 15.15 15.35 5,318 -0.15(-0.96%)
Aug 07, 2002 14.83 15.50 14.83 15.50 3,142 +0.49(+3.25%)
Aug 06, 2002 15.06 15.63 14.39 15.01 9,549 +0.06(+0.39%)
Aug 05, 2002 15.01 15.01 14.95 14.95 3,988 -0.16(-1.04%)
Aug 02, 2002 15.21 16.05 14.97 15.11 8,823 +0.05(+0.33%)
Aug 01, 2002 15.55 15.68 15.06 15.06 5,076 -0.48(-3.09%)
Jul 31, 2002 16.05 16.05 15.54 15.54 6,406 -0.51(-3.20%)
Jul 30, 2002 16.07 16.13 15.80 16.05 10,032 -0.50(-3.00%)
Jul 29, 2002 16.30 16.55 15.97 16.55 14,746 +0.34(+2.09%)
Jul 26, 2002 14.80 16.30 14.78 16.21 11,724 +1.40(+9.44%)
Jul 25, 2002 14.27 14.81 14.27 14.81 8,582 +0.55(+3.89%)
Jul 24, 2002 13.81 14.25 13.73 14.25 12,087 +0.43(+3.11%)
Jul 23, 2002 13.98 14.12 13.66 13.82 48,108 -0.20(-1.42%)
Jul 22, 2002 13.90 14.35 13.90 14.02 8,582 +0.21(+1.50%)
Jul 19, 2002 15.06 15.10 13.64 13.82 27,680 -1.86(-11.87%)
Jul 17, 2002 15.64 15.68 15.12 15.68 6,406 +0.62(+4.12%)
Jul 12, 2002 15.14 15.45 14.97 15.06 31,548 -0.06(-0.39%)
Jul 11, 2002 15.79 15.88 15.12 15.12 44,844 -0.70(-4.44%)
Jul 10, 2002 16.01 16.34 15.79 15.82 8,219 -0.25(-1.54%)
Jul 09, 2002 16.55 16.55 16.07 16.07 15,109 -0.48(-2.90%)
Jul 08, 2002 16.69 16.69 16.55 16.55 28,163 -0.15(-0.89%)
Jul 05, 2002 16.50 16.74 16.50 16.69 2,780 +0.19(+1.16%)
Jul 04, 2002 16.63 16.63 16.26 16.50 5,076 +0.00(+0.00%)
Jul 03, 2002 16.63 16.63 16.26 16.50 5,076 -0.12(-0.75%)
Jul 02, 2002 16.76 16.79 16.47 16.63 22,482 -0.21(-1.23%)
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.