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 (%)
Nov 30, 2018 26.45 27.08 26.44 26.79 54,390 +0.34(+1.29%)
Nov 29, 2018 26.81 27.30 26.30 26.44 28,712 -0.35(-1.31%)
Nov 28, 2018 26.11 26.93 25.78 26.80 47,564 +0.56(+2.14%)
Nov 27, 2018 26.18 26.44 26.10 26.23 38,273 -0.20(-0.76%)
Nov 26, 2018 26.20 26.49 25.66 26.43 119,733 +0.39(+1.50%)
Nov 23, 2018 25.70 26.81 25.54 26.04 25,143 +0.18(+0.70%)
Nov 21, 2018 25.86 25.86 25.86 0 +0.03(+0.11%)
Nov 20, 2018 25.92 26.14 25.78 25.84 39,719 -0.25(-0.95%)
Nov 19, 2018 25.99 26.49 25.57 26.08 33,384 -0.01(-0.04%)
Nov 16, 2018 26.10 26.83 25.23 26.09 91,842 -0.12(-0.47%)
Nov 15, 2018 25.64 26.24 25.64 26.22 43,108 +0.46(+1.77%)
Nov 14, 2018 26.49 26.73 25.61 25.76 50,833 -0.52(-1.99%)
Nov 13, 2018 26.25 26.91 26.04 26.28 39,430 +0.10(+0.36%)
Nov 12, 2018 25.91 26.64 25.68 26.19 54,676 +0.22(+0.84%)
Nov 09, 2018 26.23 27.65 25.89 25.97 29,351 -0.37(-1.41%)
Nov 08, 2018 26.12 26.49 25.90 26.34 57,862 +0.10(+0.40%)
Nov 07, 2018 25.95 26.31 25.93 26.23 32,911 +0.29(+1.13%)
Nov 06, 2018 25.80 25.97 25.62 25.94 22,066 +0.15(+0.59%)
Nov 05, 2018 25.97 26.27 25.69 25.79 53,263 +0.00(+0.00%)
Nov 02, 2018 25.80 26.26 25.42 25.79 26,780 +0.13(+0.52%)
Nov 01, 2018 25.77 25.85 25.42 25.66 35,170 -0.06(-0.22%)
Oct 31, 2018 25.57 26.17 25.51 25.72 64,156 +0.28(+1.11%)
Oct 30, 2018 25.17 25.83 24.41 25.43 35,456 +0.25(+1.01%)
Oct 29, 2018 25.11 26.02 24.90 25.18 180,385 +0.34(+1.37%)
Oct 26, 2018 24.85 25.28 24.08 24.84 37,577 -0.26(-1.05%)
Oct 25, 2018 24.41 25.35 24.16 25.10 35,388 +0.86(+3.55%)
Oct 24, 2018 25.27 25.38 24.18 24.24 66,999 -1.02(-4.04%)
Oct 23, 2018 24.64 25.46 24.12 25.26 48,154 +0.43(+1.71%)
Oct 22, 2018 25.38 25.45 24.72 24.84 50,630 -0.51(-2.01%)
Oct 19, 2018 25.42 26.05 25.04 25.35 56,101 -0.23(-0.89%)
Oct 18, 2018 26.55 26.55 25.35 25.57 38,893 -0.96(-3.63%)
Oct 17, 2018 26.41 26.69 25.86 26.54 45,249 +0.12(+0.46%)
Oct 16, 2018 26.80 26.82 25.33 26.41 80,010 +0.52(+2.01%)
Oct 15, 2018 25.46 26.25 24.80 25.89 61,199 +0.40(+1.56%)
Oct 12, 2018 26.92 26.97 24.75 25.50 76,001 -1.12(-4.22%)
Oct 11, 2018 27.43 27.74 26.62 26.62 31,603 -0.92(-3.33%)
Oct 10, 2018 27.87 28.25 27.44 27.54 45,952 -0.34(-1.22%)
Oct 09, 2018 27.84 28.35 27.61 27.88 50,470 -0.07(-0.24%)
Oct 08, 2018 27.74 28.78 27.74 27.94 16,343 +0.18(+0.65%)
Oct 05, 2018 28.14 28.51 27.52 27.77 17,147 -0.29(-1.04%)
Oct 04, 2018 28.16 28.33 27.84 28.06 32,657 -0.11(-0.40%)
Oct 03, 2018 27.73 28.27 27.41 28.17 24,934 +0.51(+1.84%)
Oct 02, 2018 27.92 28.23 27.53 27.66 18,422 -0.26(-0.95%)
Oct 01, 2018 28.51 29.38 27.89 27.93 42,910 -0.52(-1.83%)
Sep 28, 2018 28.11 28.87 27.97 28.45 59,488 +0.25(+0.87%)
Sep 27, 2018 28.29 28.48 28.03 28.20 54,511 -0.25(-0.86%)
Sep 26, 2018 28.80 28.82 28.32 28.45 43,635 -0.39(-1.34%)
Sep 25, 2018 28.98 29.38 28.65 28.83 40,913 -0.13(-0.46%)
Sep 24, 2018 29.60 29.93 28.78 28.97 31,728 -0.63(-2.14%)
Sep 21, 2018 29.79 30.01 29.48 29.60 164,704 -0.22(-0.73%)
Sep 20, 2018 29.52 29.93 29.52 29.82 26,190 +0.43(+1.45%)
Sep 19, 2018 29.29 29.58 29.22 29.39 34,083 +0.09(+0.32%)
Sep 18, 2018 29.52 29.55 29.30 29.30 28,618 -0.17(-0.58%)
Sep 17, 2018 29.70 29.72 29.31 29.47 26,791 -0.19(-0.64%)
Sep 14, 2018 29.31 29.97 29.31 29.65 39,694 +0.36(+1.23%)
Sep 13, 2018 29.69 29.85 29.20 29.30 54,898 -0.36(-1.21%)
Sep 12, 2018 30.07 30.07 29.42 29.65 33,892 -0.42(-1.38%)
Sep 11, 2018 30.09 30.35 30.00 30.07 29,038 -0.02(-0.06%)
Sep 10, 2018 29.95 30.37 29.95 30.09 29,824 +0.13(+0.44%)
Sep 07, 2018 29.99 30.14 29.77 29.96 56,630 -0.04(-0.13%)
Sep 06, 2018 30.10 30.32 29.94 30.00 26,372 -0.09(-0.31%)
Sep 05, 2018 30.13 30.34 29.99 30.09 90,057 -0.05(-0.16%)
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.