FDEF

First Defiance Financial Corp. Historical Stock Prices

$36.1
*  
0.10
0.28%
Get FDEF Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading FDEF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FDEF After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  35.95  36.55  35.885  36.10 79,140
07/28/2015 36.03 36.355 35.84 36 132,966
07/27/2015 36.24 36.43 35.8742 35.99 75,166
07/24/2015 35.74 36.17 35.535 35.96 89,735
07/23/2015 36.4 36.92 35.76 35.93 77,579
07/22/2015 36.24 37.14 35.84 36.21 125,058
07/21/2015 38 38 36.09 36.09 64,409
07/20/2015 36.93 37 36.18 36.3 83,699
07/17/2015 36.7 37.17 36.03 36.62 64,031
07/16/2015 36.89 37.2899 36.47 36.5 83,909
07/15/2015 36.55 37.41 36.46 36.5 57,746
07/14/2015 36.84 37.52 36.43 36.49 69,242
07/13/2015 37.08 37.42 36.67 36.85 43,043
07/10/2015 37.07 37.575 36.75 36.78 55,908
07/09/2015 37.55 37.61 36.27 36.68 58,603
07/08/2015 36.74 37.22 36.57 37.01 26,982
07/07/2015 37.27 37.35 36.29 37.12 31,629
07/06/2015 37.18 37.56 37.09 37.32 26,053
07/02/2015 37.79 38.3 37.41 37.62 19,133
07/01/2015 37.46 38.2 37.46 37.9 21,920
06/30/2015 37.275 37.93 37.16 37.53 32,967
06/29/2015 36.5 38.21 36.22 37.01 34,805
06/26/2015 37.04 37.3 36.68 37.3 152,439
06/25/2015 36.86 37.09 36.6116 36.89 26,949
06/24/2015 37.44 37.44 36.63 36.74 30,766
06/23/2015 36.94 37.54 36.92 37.25 41,612
06/22/2015 36.46 37.22 36.16 36.93 31,994
06/19/2015 35.6 36.38 35.34 36.25 60,050
06/18/2015 35.2 36.05 35.16 35.44 52,427
06/17/2015 35.42 35.7 35.04 35.24 41,158
06/16/2015 35.33 35.63 35.2 35.49 45,738
06/15/2015 35.31 35.6 35.11 35.37 42,068
06/12/2015 35.3 35.78 35.3 35.47 42,620
06/11/2015 35.89 36.19 35.34 35.5 29,536
06/10/2015 36.05 36.16 35.6 35.78 35,650
06/09/2015 35.84 36.14 35.37 35.77 24,763
06/08/2015 35.68 36.14 35.57 35.71 17,716
06/05/2015 35.48 35.76 35.3 35.63 47,010
06/04/2015 36.27 36.52 35.26 35.29 18,312
06/03/2015 35.41 36.63 35.4 36.63 32,744
06/02/2015 35.6 35.92 35.25 35.33 26,009
06/01/2015 35.66 36 35.1 35.66 22,880
05/29/2015 35.46 36 34.97 35.3 29,295
05/28/2015 35.44 35.79 35 35.44 33,965
05/27/2015 35.14 36.07 34.93 35.72 33,547
05/26/2015 35.9 36.05 34.78 35.18 29,511
05/22/2015 37.26 37.43 36.19 36.26 18,635
05/21/2015 37.16 37.576 37.07 37.21 24,695
05/20/2015 37.23 37.75 36.88 37.46 35,229
05/19/2015 37.04 37.36 36.86 37.09 31,724
05/18/2015 36.4 37.39 36.28 37.27 25,146
05/15/2015 36.93 36.93 36.33 36.47 35,811
05/14/2015 36.22 37.97 36.22 36.77 47,887
05/13/2015 35.82 36.276 35.668 36.22 16,917
05/12/2015 35.57 35.96 35.16 35.95 27,061
05/11/2015 35.07 35.9 35.07 35.77 16,380
05/08/2015 34.99 35.3 34.57 35.26 26,670
05/07/2015 34.64 35.02 34.16 34.63 20,300
05/06/2015 34.62 34.63 34.25 34.51 23,442
05/05/2015 34.92 35.41 34.25 34.63 30,097
05/04/2015 35.05 35.42 34.83 34.91 29,150
05/01/2015 35.04 35.7 34.4 34.82 34,553
04/30/2015 34.34 35.66 33.78 35 57,401
04/29/2015 34.2 34.62 34.2 34.49 46,632
04/28/2015 34 34.255 33.82 34.25 59,022
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?