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 (%)
Dec 29, 2017 48.32 48.32 48.32 0 -1.28(-2.59%)
Dec 28, 2017 49.55 49.67 49.28 49.60 9,261 +0.20(+0.41%)
Dec 27, 2017 49.83 50.04 49.39 49.40 7,131 -0.42(-0.84%)
Dec 26, 2017 49.39 50.31 49.39 49.82 26,227 -0.03(-0.06%)
Dec 22, 2017 51.03 51.03 49.70 49.85 20,346 -1.17(-2.30%)
Dec 21, 2017 50.18 51.40 49.11 51.02 10,018 +1.11(+2.22%)
Dec 20, 2017 50.41 50.43 49.85 49.91 106,795 -0.65(-1.29%)
Dec 19, 2017 51.21 51.71 50.30 50.56 23,990 -0.70(-1.36%)
Dec 18, 2017 50.91 52.62 50.30 51.26 54,662 +0.62(+1.23%)
Dec 15, 2017 48.39 51.05 48.39 50.64 74,438 +2.27(+4.69%)
Dec 14, 2017 49.49 49.49 48.14 48.37 19,492 -1.12(-2.25%)
Dec 13, 2017 48.70 50.18 48.70 49.48 14,638 +0.38(+0.78%)
Dec 12, 2017 49.02 49.26 48.65 49.10 18,944 +0.20(+0.40%)
Dec 11, 2017 49.12 49.56 48.80 48.91 25,683 -0.25(-0.51%)
Dec 08, 2017 50.31 50.31 48.96 49.16 17,591 -0.94(-1.87%)
Dec 07, 2017 50.07 50.85 50.07 50.10 44,668 +0.32(+0.64%)
Dec 06, 2017 50.25 50.25 49.61 49.78 11,742 -0.66(-1.31%)
Dec 05, 2017 50.83 51.14 50.17 50.44 27,902 -0.32(-0.62%)
Dec 04, 2017 51.00 51.54 50.72 50.76 36,014 +0.45(+0.89%)
Dec 01, 2017 50.58 51.13 49.55 50.31 32,450 -0.20(-0.41%)
Nov 30, 2017 52.02 52.02 50.34 50.52 50,471 -1.37(-2.63%)
Nov 29, 2017 50.90 52.63 50.32 51.88 44,431 +0.99(+1.94%)
Nov 28, 2017 50.14 50.91 49.39 50.90 12,448 +0.91(+1.82%)
Nov 27, 2017 49.47 50.41 49.19 49.99 21,183 +0.52(+1.05%)
Nov 24, 2017 50.04 50.24 48.86 49.46 15,988 -0.33(-0.65%)
Nov 22, 2017 50.07 50.33 49.62 49.79 18,071 -0.53(-1.05%)
Nov 21, 2017 49.98 50.44 47.88 50.32 19,491 +0.54(+1.08%)
Nov 20, 2017 49.48 49.90 49.16 49.78 16,899 +0.39(+0.79%)
Nov 17, 2017 48.78 49.98 48.41 49.39 20,016 +0.33(+0.66%)
Nov 16, 2017 49.45 50.04 48.53 49.06 33,748 +0.01(+0.02%)
Nov 15, 2017 49.14 49.95 48.86 49.06 22,382 -0.44(-0.88%)
Nov 14, 2017 48.31 50.01 48.26 49.49 28,010 +0.96(+1.97%)
Nov 13, 2017 47.89 48.91 47.47 48.53 32,573 +0.54(+1.12%)
Nov 10, 2017 47.90 48.64 47.66 48.00 25,608 -0.24(-0.50%)
Nov 09, 2017 48.11 48.67 46.74 48.24 33,587 +0.09(+0.19%)
Nov 08, 2017 47.81 48.70 46.80 48.14 34,933 +0.09(+0.19%)
Nov 07, 2017 49.56 49.59 47.97 48.05 20,340 -1.60(-3.22%)
Nov 06, 2017 49.99 50.14 49.54 49.65 9,686 -0.26(-0.52%)
Nov 03, 2017 50.77 50.77 49.76 49.91 25,112 -0.90(-1.77%)
Nov 02, 2017 50.49 51.11 49.59 50.81 30,509 +0.67(+1.33%)
Nov 01, 2017 50.62 51.58 49.25 50.14 39,039 -0.01(-0.02%)
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%)
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.