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 (%)
Oct 31, 2017 49.69 50.83 49.69 50.15 41,813 +0.52(+1.04%)
Oct 30, 2017 50.89 50.99 48.88 49.63 46,389 -1.42(-2.77%)
Oct 27, 2017 50.84 51.18 50.17 51.05 26,703 +0.22(+0.44%)
Oct 26, 2017 51.00 51.52 50.67 50.83 14,785 -0.16(-0.31%)
Oct 25, 2017 50.51 51.34 50.51 50.98 21,601 +0.46(+0.92%)
Oct 24, 2017 50.94 51.72 50.43 50.52 30,699 -0.02(-0.04%)
Oct 23, 2017 50.69 50.89 49.97 50.54 29,957 -0.08(-0.16%)
Oct 20, 2017 51.95 52.24 50.61 50.62 20,947 -0.75(-1.46%)
Oct 19, 2017 51.69 51.90 51.01 51.37 22,617 -0.32(-0.63%)
Oct 18, 2017 50.94 52.66 50.53 51.70 75,571 +1.19(+2.36%)
Oct 17, 2017 50.15 51.73 49.60 50.50 51,073 +0.86(+1.73%)
Oct 16, 2017 49.80 50.24 49.12 49.64 18,335 -0.23(-0.46%)
Oct 13, 2017 49.92 49.99 49.18 49.87 21,415 -0.03(-0.06%)
Oct 12, 2017 50.10 50.55 49.70 49.90 27,108 +0.02(+0.04%)
Oct 11, 2017 49.52 50.20 49.32 49.88 35,464 +0.40(+0.80%)
Oct 10, 2017 49.36 49.59 49.04 49.49 26,835 +0.49(+1.00%)
Oct 09, 2017 48.90 49.18 48.65 49.00 16,173 +0.12(+0.25%)
Oct 06, 2017 49.00 49.39 48.76 48.88 15,579 -0.04(-0.08%)
Oct 05, 2017 48.78 49.16 48.58 48.91 21,156 +0.56(+1.15%)
Oct 04, 2017 48.94 49.23 48.12 48.36 21,160 -0.59(-1.21%)
Oct 03, 2017 49.38 49.38 48.49 48.95 34,245 -0.44(-0.90%)
Oct 02, 2017 48.48 49.45 48.39 49.39 21,622 +0.82(+1.70%)
Sep 29, 2017 48.74 48.95 48.28 48.57 29,924 -0.60(-1.22%)
Sep 28, 2017 49.51 49.51 48.93 49.17 18,781 -0.22(-0.45%)
Sep 27, 2017 48.20 49.96 48.12 49.39 52,748 +1.38(+2.87%)
Sep 26, 2017 46.72 48.46 46.59 48.01 40,819 +1.41(+3.02%)
Sep 25, 2017 46.00 46.69 46.00 46.61 15,985 +0.22(+0.48%)
Sep 22, 2017 46.46 46.66 45.98 46.39 29,385 +0.46(+1.01%)
Sep 21, 2017 45.97 46.36 45.60 45.92 32,629 +0.06(+0.14%)
Sep 20, 2017 45.29 46.01 45.25 45.86 29,081 +0.36(+0.79%)
Sep 19, 2017 45.34 46.02 45.25 45.50 19,625 -0.04(-0.08%)
Sep 18, 2017 45.11 45.78 45.11 45.53 24,216 +0.41(+0.90%)
Sep 15, 2017 45.14 45.48 44.98 45.13 48,974 -0.13(-0.29%)
Sep 14, 2017 45.29 45.97 45.20 45.26 19,516 -0.27(-0.59%)
Sep 13, 2017 45.20 45.76 45.16 45.53 16,405 -0.02(-0.04%)
Sep 12, 2017 44.71 46.03 44.71 45.54 16,471 +0.43(+0.94%)
Sep 11, 2017 44.60 45.45 44.46 45.12 18,286 +0.89(+2.01%)
Sep 08, 2017 43.55 44.28 43.50 44.23 20,142 +0.59(+1.36%)
Sep 07, 2017 44.60 44.60 43.53 43.64 19,245 -1.21(-2.70%)
Sep 06, 2017 44.68 45.16 44.60 44.85 34,654 +0.08(+0.19%)
Sep 05, 2017 44.93 45.24 44.60 44.77 28,214 -0.48(-1.06%)
Sep 01, 2017 45.29 45.45 44.23 45.25 13,479 -0.06(-0.12%)
Aug 31, 2017 45.06 45.66 44.71 45.30 31,074 +0.32(+0.72%)
Aug 30, 2017 44.88 45.70 44.57 44.98 41,327 +0.09(+0.21%)
Aug 29, 2017 44.98 45.28 44.48 44.89 23,950 -0.48(-1.06%)
Aug 28, 2017 45.71 45.71 45.10 45.37 22,665 -0.24(-0.53%)
Aug 25, 2017 45.45 45.95 44.91 45.61 27,604 +0.30(+0.65%)
Aug 24, 2017 45.31 45.75 44.97 45.31 26,569 +0.34(+0.76%)
Aug 23, 2017 44.81 45.46 44.72 44.97 29,714 -0.05(-0.10%)
Aug 22, 2017 45.14 45.36 44.88 45.02 19,635 +0.18(+0.41%)
Aug 21, 2017 44.42 44.94 44.02 44.83 22,728 +0.35(+0.79%)
Aug 18, 2017 43.70 44.79 43.70 44.48 39,808 +0.64(+1.46%)
Aug 17, 2017 44.66 44.92 43.80 43.84 31,692 -1.12(-2.49%)
Aug 16, 2017 45.04 45.42 44.80 44.96 20,532 +0.12(+0.27%)
Aug 15, 2017 44.54 45.10 43.83 44.84 42,857 +0.40(+0.89%)
Aug 14, 2017 44.79 45.18 44.40 44.45 117,063 +0.08(+0.19%)
Aug 11, 2017 45.89 46.28 44.05 44.36 32,290 -1.39(-3.04%)
Aug 10, 2017 45.53 46.07 45.50 45.75 27,448 -0.12(-0.26%)
Aug 09, 2017 45.66 46.11 45.25 45.87 39,599 -0.03(-0.06%)
Aug 08, 2017 45.93 47.30 45.82 45.90 37,080 -0.02(-0.04%)
Aug 07, 2017 46.58 46.91 45.85 45.92 29,617 -0.66(-1.42%)
Aug 04, 2017 46.67 47.19 46.56 46.58 19,899 +0.10(+0.22%)
Aug 03, 2017 47.04 47.17 46.19 46.48 34,123 -0.55(-1.17%)
Aug 02, 2017 47.61 47.76 47.03 47.03 33,612 -0.47(-0.99%)
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.