FDEF

First Defiance Financial Corp. Historical Stock Prices

$27.97
*  
0.02
0.07%
Get FDEF Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading FDEF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FDEF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  27.93  28.07  27.91  27.97 7,042
08/19/2014 28 28.07 27.91 27.97 7,042
08/18/2014 27.84 28 27.6 27.99 10,800
08/15/2014 27.87 27.87 27.31 27.53 24,473
08/14/2014 27.65 27.75 27.6 27.6 5,177
08/13/2014 27.85 27.85 27.5 27.7 18,767
08/12/2014 27.76 27.8 27.65 27.66 6,542
08/11/2014 28 28.05 27.77 27.85 16,018
08/08/2014 28.03 28.12 27.858 27.9 18,652
08/07/2014 27.98 28.53 27.98 28.02 16,313
08/06/2014 27.12 28.76 27.12 27.96 16,443
08/05/2014 27.18 27.62 27.04 27.34 11,685
08/04/2014 27.28 27.48 27.18 27.32 14,016
08/01/2014 27.08 27.37 27.01 27.18 19,877
07/31/2014 27.31 27.4 27 27.01 14,468
07/30/2014 27.39 27.71 27.25 27.66 11,031
07/29/2014 27.37 27.61 27.27 27.27 6,197
07/28/2014 27.46 27.46 27.17 27.18 6,652
07/25/2014 27.12 27.66 27 27.3 23,667
07/24/2014 28.13 28.48 27.21 27.22 18,270
07/23/2014 28.16 28.47 28.16 28.23 5,757
07/22/2014 27.59 28.35 27.5 28.12 10,701
07/21/2014 27.28 27.6 27.23 27.26 9,139
07/18/2014 27.01 27.42 27.01 27.29 24,834
07/17/2014 27.64 27.7 27 27.08 19,655
07/16/2014 28.38 28.38 27.46 27.74 17,082
07/15/2014 28.38 28.65 28.12 28.12 13,505
07/14/2014 27.74 28.52 27.74 28.4 15,933
07/11/2014 27.62 27.9 27.55 27.61 18,171
07/10/2014 27.89 28.1 27.63 27.78 24,394
07/09/2014 28.47 28.5 28.17 28.34 13,304
07/08/2014 28.68 28.68 28.34 28.38 10,465
07/07/2014 28.84 28.99 28.52 28.6 13,621
07/03/2014 29 29 28.84 28.97 3,877
07/02/2014 28.94 28.97 28.73 28.82 25,423
07/01/2014 28.99 29 28.76 28.88 29,093
06/30/2014 28.14 28.82 27.97 28.7 28,368
06/27/2014 27.59 28.42 27.59 28.31 90,471
06/26/2014 27.59 28.287 27.59 27.82 7,661
06/25/2014 27.86 28.11 27.67 27.92 17,514
06/24/2014 28.17 28.45 28.02 28.06 12,926
06/23/2014 28.42 28.43 28.15 28.16 8,124
06/20/2014 28.37 28.5 28.32 28.48 41,700
06/19/2014 28.59 28.59 27.85 28.19 22,821
06/18/2014 28.67 28.67 28.12 28.56 14,255
06/17/2014 28.367 28.64 28.088 28.46 14,411
06/16/2014 28.22 28.95 27.76 28.28 19,866
06/13/2014 28.59 28.59 28.07 28.37 8,353
06/12/2014 28.38 28.74 28.29 28.39 9,493
06/11/2014 28.44 28.68 28.34 28.53 10,738
06/10/2014 28.99 28.99 28.671 28.75 3,926
06/09/2014 28.99 29 28.79 28.97 18,687
06/06/2014 28.42 28.97 27.91 28.86 23,879
06/05/2014 26.95 28.3 26.95 28.27 18,808
06/04/2014 26.9 27.64 26.9 27.04 22,922
06/03/2014 27.46 27.62 27 27.01 20,428
06/02/2014 28.21 28.23 27.62 27.69 25,392
05/30/2014 28.59 28.59 28.16 28.23 22,565
05/29/2014 28.45 28.66 28.3 28.48 10,337
05/28/2014 28.11 28.54 28.02 28.26 30,760
05/27/2014 27.61 28.47 27.58 28.3 26,976
05/23/2014 27.26 27.5525 27.13 27.43 34,775
05/22/2014 27.04 27.31 27.04 27.15 23,814
05/21/2014 27.12 27.43 27 27.02 21,125
05/20/2014 27.09 27.3 26.75 27.01 40,438
05/19/2014 27 27.71 27 27.29 28,109
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?