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 (%)
Mar 31, 2020 14.17 14.77 13.91 14.51 284,885 +0.34(+2.43%)
Mar 30, 2020 14.59 14.94 13.80 14.16 284,170 -0.44(-3.03%)
Mar 27, 2020 14.89 15.65 14.55 14.61 236,214 -0.94(-6.08%)
Mar 26, 2020 14.11 15.73 13.88 15.55 218,742 +1.57(+11.27%)
Mar 25, 2020 13.34 14.56 13.09 13.98 237,830 +0.70(+5.26%)
Mar 24, 2020 12.05 13.68 12.05 13.28 247,058 +1.06(+8.70%)
Mar 23, 2020 12.21 12.56 11.25 12.21 236,586 -0.35(-2.82%)
Mar 20, 2020 13.98 15.53 12.37 12.57 416,855 -0.68(-5.13%)
Mar 19, 2020 11.32 13.46 11.07 13.25 230,742 +1.93(+17.04%)
Mar 18, 2020 14.77 14.77 10.81 11.32 351,685 -4.06(-26.42%)
Mar 17, 2020 16.09 16.44 14.53 15.38 270,464 -0.08(-0.51%)
Mar 16, 2020 16.94 17.32 15.16 15.46 240,679 -3.46(-18.30%)
Mar 13, 2020 19.35 19.67 17.71 18.93 277,869 +0.71(+3.89%)
Mar 12, 2020 19.43 20.22 18.16 18.22 282,758 -2.37(-11.52%)
Mar 11, 2020 21.72 21.72 20.43 20.59 207,241 -1.47(-6.65%)
Mar 10, 2020 22.10 22.16 21.15 22.06 196,018 +0.55(+2.56%)
Mar 09, 2020 22.89 22.94 21.50 21.51 214,580 -2.65(-10.96%)
Mar 06, 2020 24.07 24.62 23.69 24.15 299,408 -0.33(-1.37%)
Mar 05, 2020 24.42 24.96 23.97 24.49 195,182 -0.53(-2.12%)
Mar 04, 2020 25.16 25.50 24.18 25.02 276,065 +0.19(+0.75%)
Mar 03, 2020 25.21 25.67 24.35 24.83 233,633 -0.51(-2.02%)
Mar 02, 2020 23.55 25.42 23.41 25.35 223,356 +1.81(+7.67%)
Feb 28, 2020 23.54 23.94 22.80 23.54 479,337 -0.45(-1.87%)
Feb 27, 2020 24.97 25.28 23.98 23.99 184,564 -1.37(-5.40%)
Feb 26, 2020 25.84 26.21 25.35 25.35 130,914 -0.41(-1.60%)
Feb 25, 2020 27.32 27.32 25.55 25.77 198,277 -1.61(-5.90%)
Feb 24, 2020 27.14 27.39 26.83 27.38 160,282 -0.33(-1.21%)
Feb 21, 2020 27.86 28.26 27.58 27.72 164,385 +0.03(+0.11%)
Feb 20, 2020 27.37 27.90 27.33 27.69 163,152 +0.35(+1.30%)
Feb 19, 2020 27.48 27.61 27.08 27.33 250,850 +0.05(+0.18%)
Feb 18, 2020 27.59 27.66 27.21 27.28 77,484 -0.41(-1.49%)
Feb 14, 2020 28.04 28.11 27.63 27.70 66,038 -0.34(-1.23%)
Feb 13, 2020 28.18 28.43 27.91 28.04 78,256 -0.19(-0.66%)
Feb 12, 2020 27.95 28.36 27.61 28.23 154,906 +0.53(+1.90%)
Feb 11, 2020 27.88 28.25 27.63 27.70 143,224 +0.01(+0.04%)
Feb 10, 2020 27.73 28.21 27.67 27.69 110,850 -0.39(-1.39%)
Feb 07, 2020 28.36 28.38 28.01 28.08 105,448 -0.25(-0.90%)
Feb 06, 2020 29.22 29.35 28.30 28.34 124,926 -0.93(-3.17%)
Feb 05, 2020 29.24 29.41 28.91 29.26 169,624 +0.27(+0.94%)
Feb 04, 2020 30.56 30.78 28.91 28.99 229,551 -1.34(-4.41%)
Feb 03, 2020 28.85 30.38 28.65 30.33 245,598 +1.62(+5.65%)
Jan 31, 2020 29.54 29.54 28.46 28.71 520,791 -0.88(-2.97%)
Jan 30, 2020 29.29 29.59 29.11 29.59 103,174 +0.21(+0.70%)
Jan 29, 2020 30.00 30.09 29.31 29.38 69,954 -0.65(-2.18%)
Jan 28, 2020 30.64 30.64 29.91 30.04 70,878 -0.45(-1.47%)
Jan 27, 2020 30.19 30.61 30.19 30.49 90,260 +0.00(+0.00%)
Jan 24, 2020 30.79 30.79 30.23 30.49 88,965 -0.29(-0.95%)
Jan 23, 2020 31.14 31.14 30.59 30.78 102,469 -0.29(-0.94%)
Jan 22, 2020 30.99 31.22 29.55 31.07 92,276 +0.11(+0.35%)
Jan 21, 2020 30.54 31.13 30.52 30.96 120,917 +0.47(+1.54%)
Jan 17, 2020 30.72 30.72 30.35 30.50 76,680 -0.01(-0.03%)
Jan 16, 2020 30.29 30.58 30.29 30.50 70,525 +0.36(+1.20%)
Jan 15, 2020 30.05 30.15 29.87 30.14 104,869 +0.12(+0.39%)
Jan 14, 2020 30.10 30.27 29.92 30.03 125,899 -0.06(-0.19%)
Jan 13, 2020 30.02 30.14 29.88 30.08 72,474 +0.03(+0.10%)
Jan 10, 2020 30.33 30.52 29.86 30.06 88,453 -0.28(-0.93%)
Jan 09, 2020 30.44 30.48 30.20 30.34 56,850 +0.04(+0.13%)
Jan 08, 2020 30.23 30.34 29.97 30.30 106,207 +0.11(+0.36%)
Jan 07, 2020 30.62 30.65 30.05 30.19 108,629 -0.45(-1.47%)
Jan 06, 2020 30.95 30.95 30.45 30.64 139,457 -0.57(-1.82%)
Jan 03, 2020 30.75 31.31 30.67 31.21 154,179 +0.22(+0.73%)
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.