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, 2018 58.91 59.35 58.40 58.74 24,799 -0.18(-0.30%)
May 30, 2018 58.33 59.33 57.88 58.92 18,125 +0.86(+1.47%)
May 29, 2018 58.36 58.50 57.40 58.06 23,471 -0.55(-0.95%)
May 25, 2018 58.62 58.62 58.62 0 +0.43(+0.74%)
May 24, 2018 58.36 58.36 57.63 58.18 8,458 -0.20(-0.34%)
May 23, 2018 58.74 59.28 58.01 58.38 15,389 -0.39(-0.66%)
May 22, 2018 58.51 59.30 58.51 58.77 17,826 +0.24(+0.42%)
May 21, 2018 58.29 58.81 57.67 58.52 29,420 +0.30(+0.52%)
May 18, 2018 58.21 58.73 57.72 58.22 32,144 +0.33(+0.57%)
May 17, 2018 57.14 58.12 56.86 57.89 21,858 +0.86(+1.52%)
May 16, 2018 56.53 57.34 56.18 57.03 16,836 +0.51(+0.89%)
May 15, 2018 56.12 57.08 56.12 56.52 22,353 +0.19(+0.33%)
May 14, 2018 56.88 57.90 56.07 56.34 36,890 -0.55(-0.97%)
May 11, 2018 57.63 57.63 56.48 56.89 5,488 -0.37(-0.65%)
May 10, 2018 57.37 57.93 56.37 57.26 24,518 -0.10(-0.18%)
May 09, 2018 57.47 57.72 56.80 57.36 17,151 +0.08(+0.15%)
May 08, 2018 56.72 57.50 56.59 57.28 37,016 +0.77(+1.36%)
May 07, 2018 57.04 57.18 56.05 56.51 19,595 -0.49(-0.85%)
May 04, 2018 56.47 57.54 56.47 57.00 26,196 +0.22(+0.38%)
May 03, 2018 56.92 57.35 56.23 56.78 50,253 -0.23(-0.41%)
May 02, 2018 56.50 57.24 56.35 57.02 32,691 +0.64(+1.13%)
May 01, 2018 55.80 56.58 54.29 56.38 29,288 +0.60(+1.07%)
Apr 30, 2018 56.13 56.50 55.48 55.78 45,835 -0.20(-0.35%)
Apr 27, 2018 55.77 57.02 54.01 55.98 21,733 +0.21(+0.37%)
Apr 26, 2018 56.17 56.43 55.60 55.77 42,567 -0.30(-0.53%)
Apr 25, 2018 57.27 57.27 55.88 56.07 45,581 -1.19(-2.07%)
Apr 24, 2018 57.17 57.67 56.72 57.26 33,517 -0.09(-0.16%)
Apr 23, 2018 57.49 57.97 57.24 57.35 37,710 +0.33(+0.57%)
Apr 20, 2018 57.41 57.92 56.29 57.03 41,299 -0.59(-1.02%)
Apr 19, 2018 55.89 58.36 55.89 57.62 49,266 +0.76(+1.33%)
Apr 18, 2018 56.56 57.45 53.77 56.86 59,000 +0.51(+0.91%)
Apr 17, 2018 55.53 57.01 54.24 56.35 47,548 +1.53(+2.80%)
Apr 16, 2018 54.22 55.17 53.11 54.81 28,618 +1.08(+2.00%)
Apr 13, 2018 54.37 54.69 53.67 53.74 13,049 -0.92(-1.68%)
Apr 12, 2018 55.05 55.05 53.95 54.65 20,260 +0.43(+0.79%)
Apr 11, 2018 52.99 55.31 52.60 54.22 29,833 +0.34(+0.62%)
Apr 10, 2018 53.36 54.69 53.06 53.89 14,894 +0.87(+1.64%)
Apr 09, 2018 53.51 54.09 52.75 53.02 24,681 -0.27(-0.51%)
Apr 06, 2018 53.66 54.53 52.92 53.29 26,663 -0.62(-1.14%)
Apr 05, 2018 54.11 55.35 53.23 53.90 25,552 -0.01(-0.02%)
Apr 04, 2018 54.04 54.59 53.12 53.91 31,449 -0.75(-1.37%)
Apr 03, 2018 53.57 55.87 51.67 54.66 32,795 +1.18(+2.20%)
Apr 02, 2018 53.59 54.21 52.84 53.48 25,895 -0.11(-0.21%)
Mar 29, 2018 53.60 53.60 53.60 0 -0.27(-0.50%)
Mar 28, 2018 53.24 54.07 53.10 53.87 17,667 +0.78(+1.46%)
Mar 27, 2018 53.08 54.05 52.32 53.09 37,683 +0.12(+0.23%)
Mar 26, 2018 52.76 53.58 50.09 52.97 75,308 +0.81(+1.56%)
Mar 23, 2018 53.94 54.07 51.98 52.16 72,956 -1.80(-3.33%)
Mar 22, 2018 54.38 55.22 53.61 53.95 31,312 -0.94(-1.72%)
Mar 21, 2018 54.70 55.34 54.42 54.90 16,967 +0.00(+0.00%)
Mar 20, 2018 55.73 55.96 54.69 54.90 15,694 -0.66(-1.19%)
Mar 19, 2018 54.81 55.84 54.15 55.56 38,039 +0.70(+1.28%)
Mar 16, 2018 54.61 55.68 54.33 54.86 58,558 +0.11(+0.20%)
Mar 15, 2018 54.33 55.22 53.74 54.75 29,390 +0.57(+1.05%)
Mar 14, 2018 54.89 54.89 53.92 54.18 18,606 -0.41(-0.75%)
Mar 13, 2018 54.57 55.09 53.98 54.59 32,475 +0.24(+0.45%)
Mar 12, 2018 54.10 55.30 53.70 54.34 32,483 +0.44(+0.82%)
Mar 09, 2018 53.18 54.29 51.49 53.90 27,082 +1.11(+2.11%)
Mar 08, 2018 52.98 53.85 52.53 52.79 45,264 -0.20(-0.37%)
Mar 07, 2018 52.17 53.29 52.00 52.99 47,305 +0.90(+1.72%)
Mar 06, 2018 52.10 52.40 50.61 52.09 30,202 +0.18(+0.34%)
Mar 05, 2018 50.73 52.48 50.49 51.91 24,394 +0.82(+1.61%)
Mar 02, 2018 49.75 51.44 49.49 51.09 23,824 +1.05(+2.09%)
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.