Quantcast
FDEF

First Defiance Financial Corp. Common Stock Historical Stock Prices

$62.275
*  
1.465
2.41%
Get FDEF Alerts
*Delayed - data as of Apr. 19, 2018 15:08 ET  -  Find a broker to begin trading FDEF now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FDEF Real Time
 
 
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 18-JAN-2018 TO 18-APR-2018

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.
15:08 60.80 62.42 59.7703 62.275 37,720
04/18/2018 60.49 61.44 57.51 60.81 55,167
04/17/2018 59.39 60.97 58.0101 60.26 44,459
04/16/2018 57.99 59 56.8 58.62 26,759
04/13/2018 58.15 58.49 57.4 57.47 12,202
04/12/2018 58.875 58.875 57.7 58.45 18,944
04/11/2018 56.67 59.155 56.251 57.99 27,895
04/10/2018 57.07 58.49 56.7501 57.63 13,927
04/09/2018 57.23 57.85 56.41 56.7 23,078
04/06/2018 57.39 58.32 56.6 56.99 24,931
04/05/2018 57.87 59.1948 56.925 57.65 23,892
04/04/2018 57.8 58.385 56.81 57.66 29,406
04/03/2018 57.29 59.75 55.261 58.46 30,665
04/02/2018 57.31 57.98 56.51 57.2 24,213
03/29/2018 57.83 58.2 56.28 57.32 61,633
03/28/2018 56.94 57.83 56.79 57.61 16,520
03/27/2018 56.77 57.81 55.95 56.78 35,235
03/26/2018 56.43 57.3 53.57 56.65 70,416
03/23/2018 57.69 57.83 55.59 55.78 68,217
03/22/2018 58.16 59.056 57.25 57.7 29,278
03/21/2018 58.5 59.19 58.2037 58.71 15,865
03/20/2018 59.6 59.85 58.49 58.71 14,675
03/19/2018 58.62 59.72 57.91 59.42 35,568
03/16/2018 58.4 59.55 58.103 58.67 54,754
03/15/2018 58.1 59.0599 57.4748 58.55 27,481
03/14/2018 58.7 58.7 57.67 57.94 17,398
03/13/2018 58.36 58.915 57.7358 58.38 30,366
03/12/2018 57.86 59.14 57.435 58.12 30,373
03/09/2018 56.88 58.06 55.07 57.65 25,323
03/08/2018 56.66 57.59 56.18 56.46 42,324
03/07/2018 55.8 56.99 55.61 56.67 44,232
03/06/2018 55.72 56.04 54.13 55.71 28,240
03/05/2018 54.26 56.13 54 55.52 22,810
03/02/2018 53.21 55.01 52.93 54.64 22,277
03/01/2018 53.22 54.29 52.76 53.52 27,159
02/28/2018 54.59 55.1 53.21 53.21 26,859
02/27/2018 55.45 56.18 54.38 54.52 24,514
02/26/2018 55.17 55.81 54.62 55.58 20,032
02/23/2018 54.61 55.6 53.79 55.04 24,437
02/22/2018 54.71 55.5107 54.15 54.22 43,281
02/21/2018 53.21 55.81 52.9888 54.71 71,343
02/20/2018 53.3 54.01 52.685 53.11 47,163
02/16/2018 53.45 54.5 53.28 53.58 18,802
02/15/2018 53.5 53.8412 52.792 53.71 18,400
02/14/2018 53.15 53.8 52.255 53.44 21,520
02/13/2018 52.43 53.79 52.43 53.56 21,094
02/12/2018 54.06 54.06 52.53 52.68 27,099
02/09/2018 53.08 54.18 51.7501 53.84 29,988
02/08/2018 53.22 53.52 52.51 52.51 165,537
02/07/2018 52.8 53.44 52.8 53.34 11,341
02/06/2018 51.78 53.37 51.78 53 47,487
02/05/2018 54.79 55.34 52.53 52.74 38,021
02/02/2018 55.5 56 55 55.06 44,834
02/01/2018 55.7 56.1 54.82 56.05 31,472
01/31/2018 55.75 56.13 55.45 55.56 30,462
01/30/2018 55 55.7911 54.68 55.42 22,712
01/29/2018 55.71 55.8179 55.12 55.32 20,813
01/26/2018 54.72 55.77 54.4179 55.77 25,415
01/25/2018 55.29 55.45 54.3238 55.09 20,400
01/24/2018 55.12 55.35 53.96 54.79 28,160
01/23/2018 54.99 55.29 53.85 54.97 19,378
01/22/2018 54.57 54.57 53.24 53.79 26,526
01/19/2018 52.57 54.56 52.57 54.56 29,363
01/18/2018 53.87 53.87 53.0001 53.29 15,913
*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?

Smart Portfolio