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 (%)
Jun 30, 2017 48.76 48.88 48.14 48.50 23,764 -0.79(-1.61%)
Jun 29, 2017 49.20 49.55 48.30 49.29 38,617 +0.57(+1.17%)
Jun 28, 2017 48.45 49.08 48.34 48.72 25,836 +0.44(+0.92%)
Jun 27, 2017 47.94 48.89 47.37 48.27 23,437 +0.33(+0.69%)
Jun 26, 2017 47.91 48.39 47.46 47.94 34,968 +0.17(+0.35%)
Jun 23, 2017 48.15 48.32 47.23 47.78 61,378 -0.30(-0.63%)
Jun 22, 2017 48.32 49.50 47.83 48.08 32,926 -0.24(-0.50%)
Jun 21, 2017 46.98 48.65 46.98 48.32 25,709 -0.68(-1.39%)
Jun 20, 2017 49.32 49.32 48.62 49.00 19,193 -0.70(-1.41%)
Jun 19, 2017 50.07 50.54 49.20 49.70 26,616 +0.06(+0.13%)
Jun 16, 2017 50.13 50.52 49.36 49.64 70,082 -0.82(-1.62%)
Jun 15, 2017 50.90 50.90 50.27 50.46 19,201 -0.21(-0.42%)
Jun 14, 2017 50.34 50.88 49.81 50.67 27,756 -0.11(-0.22%)
Jun 13, 2017 50.83 50.94 50.04 50.78 18,480 +0.06(+0.13%)
Jun 12, 2017 51.64 52.38 49.89 50.71 29,134 -0.83(-1.61%)
Jun 09, 2017 50.30 52.13 50.30 51.54 46,880 +1.25(+2.49%)
Jun 08, 2017 49.00 51.06 49.00 50.29 25,363 +1.29(+2.63%)
Jun 07, 2017 48.79 49.44 48.17 49.00 27,390 +0.19(+0.40%)
Jun 06, 2017 48.95 50.30 48.74 48.81 20,781 -0.33(-0.67%)
Jun 05, 2017 49.96 50.58 49.03 49.14 29,267 -0.75(-1.51%)
Jun 02, 2017 48.85 50.92 48.73 49.89 38,153 +0.73(+1.48%)
Jun 01, 2017 47.89 49.31 46.44 49.17 38,375 +1.21(+2.51%)
May 31, 2017 47.66 48.01 47.27 47.96 116,087 +0.24(+0.50%)
May 30, 2017 47.62 48.11 46.90 47.72 32,637 -0.11(-0.23%)
May 26, 2017 47.64 48.30 46.66 47.83 44,388 +0.15(+0.31%)
May 25, 2017 48.38 48.94 47.23 47.69 37,035 -0.53(-1.11%)
May 24, 2017 48.85 48.85 47.88 48.22 23,012 -0.41(-0.85%)
May 23, 2017 48.86 49.56 47.88 48.63 25,596 +0.03(+0.06%)
May 22, 2017 48.19 48.77 48.06 48.61 28,979 +0.59(+1.23%)
May 19, 2017 48.91 48.99 47.82 48.02 60,995 -0.50(-1.02%)
May 18, 2017 48.54 49.25 48.45 48.51 41,032 +0.34(+0.71%)
May 17, 2017 49.31 49.78 48.17 48.17 42,654 -2.10(-4.18%)
May 16, 2017 50.36 50.49 49.68 50.27 25,567 +0.27(+0.53%)
May 15, 2017 49.02 50.24 49.02 50.01 37,542 +0.91(+1.85%)
May 12, 2017 49.37 49.47 48.73 49.10 19,200 -0.38(-0.78%)
May 11, 2017 49.62 49.79 48.65 49.48 17,980 -0.25(-0.50%)
May 10, 2017 50.30 50.30 49.45 49.73 45,428 -0.41(-0.82%)
May 09, 2017 50.63 51.01 49.92 50.14 42,513 -0.25(-0.49%)
May 08, 2017 50.40 50.72 49.91 50.39 26,798 +0.16(+0.31%)
May 05, 2017 49.73 50.37 48.83 50.24 31,700 +0.21(+0.42%)
May 04, 2017 50.27 50.38 49.62 50.02 16,842 -0.19(-0.38%)
May 03, 2017 49.78 50.31 49.66 50.22 24,782 +0.33(+0.66%)
May 02, 2017 49.84 50.72 49.51 49.89 32,207 +0.08(+0.17%)
May 01, 2017 49.51 50.33 49.30 49.80 33,372 +0.65(+1.32%)
Apr 28, 2017 50.22 50.57 48.56 49.15 93,869 -1.15(-2.30%)
Apr 27, 2017 50.40 50.65 50.08 50.31 31,922 -0.01(-0.02%)
Apr 26, 2017 50.15 51.50 49.83 50.32 45,449 -0.07(-0.15%)
Apr 25, 2017 49.85 50.73 49.71 50.39 41,743 +0.65(+1.31%)
Apr 24, 2017 48.82 49.74 48.82 49.74 42,858 +1.81(+3.79%)
Apr 21, 2017 47.72 48.52 47.18 47.93 37,590 -0.07(-0.15%)
Apr 20, 2017 47.04 48.05 47.04 48.00 25,381 +0.96(+2.05%)
Apr 19, 2017 47.75 48.24 46.88 47.04 48,953 -0.82(-1.72%)
Apr 18, 2017 48.09 50.16 47.11 47.86 74,597 -0.24(-0.50%)
Apr 17, 2017 46.13 48.10 45.28 48.10 53,081 +2.35(+5.13%)
Apr 13, 2017 46.53 47.21 45.57 45.75 79,357 -0.85(-1.83%)
Apr 12, 2017 47.55 47.62 46.22 46.61 28,422 -0.95(-2.00%)
Apr 11, 2017 45.89 47.97 45.89 47.56 39,131 +1.37(+2.98%)
Apr 10, 2017 46.13 46.66 46.06 46.19 34,751 -0.11(-0.24%)
Apr 07, 2017 45.83 46.95 45.57 46.30 29,785 +0.21(+0.46%)
Apr 06, 2017 46.48 46.48 44.70 46.08 22,386 -0.01(-0.02%)
Apr 05, 2017 46.59 46.69 45.68 46.09 35,908 -0.13(-0.28%)
Apr 04, 2017 45.74 46.39 44.97 46.22 25,329 +0.07(+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.