Quantcast
FDEF

First Defiance Financial Corp. Common Stock Historical Stock Prices

$30.085
*  
0.435
1.43%
Get FDEF Alerts
*Delayed - data as of Mar. 19, 2019 11:13 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
11:13 30.64 30.64 29.9195 30.085 4,842
03/18/2019 30.38 30.87 30.38 30.52 37,848
03/15/2019 30.69 30.895 30.22 30.37 167,825
03/14/2019 30.773 31.01 30.47 30.68 21,485
03/13/2019 30.57 31.1 30.57 30.9 42,627
03/12/2019 30.83 30.93 30.42 30.69 55,617
03/11/2019 29.96 30.84 29.95 30.74 64,034
03/08/2019 29.49 30.02 29.16 29.95 53,262
03/07/2019 30.04 30.04 29.485 29.68 58,755
03/06/2019 30.99 31.1 30.01 30.07 53,627
03/05/2019 31.03 31.03 30.42 30.93 197,892
03/04/2019 31.07 31.21 30.94 31.15 117,192
03/01/2019 31.13 31.14 30.64 31.1 73,336
02/28/2019 30.8 31 30.8 30.94 91,647
02/27/2019 30.8 31.04 30.54 30.95 57,499
02/26/2019 31.01 31.19 30.7 30.77 60,181
02/25/2019 31.09 31.3 31.04 31.04 80,219
02/22/2019 30.8 31.08 30.79 30.99 64,523
02/21/2019 30.75 30.85 30.19 30.78 53,785
02/20/2019 30.4 30.895 30.27 30.76 51,174
02/19/2019 30.01 30.96 29.63 30.41 131,536
02/15/2019 29.48 30.57 29.48 30.25 76,357
02/14/2019 29.33 29.5 29.1064 29.33 43,280
02/13/2019 29.4 29.815 29.4 29.68 50,548
02/12/2019 29.31 29.57 29.0981 29.51 27,315
02/11/2019 29.4 29.4 28.92 29.24 52,056
02/08/2019 29.09 29.58 28.88 29.39 60,180
02/07/2019 28.93 29.28 28.87 29.15 55,047
02/06/2019 28.64 29.05 28.64 28.93 36,656
02/05/2019 28.72 28.98 28.48 28.78 49,656
02/04/2019 28.48 28.64 28.24 28.57 126,778
02/01/2019 28.24 28.4663 28.24 28.4 34,719
01/31/2019 27.89 28.2 27.76 28.18 54,993
01/30/2019 28.06 28.22 27.92 28.08 50,643
01/29/2019 28.26 28.325 27.96 28.07 91,005
01/28/2019 28.46 28.46 28.09 28.15 68,856
01/25/2019 28.91 29.15 28.345 28.46 75,304
01/24/2019 28.42 28.99 28.42 28.58 54,964
01/23/2019 27.97 28.6625 27.97 28.41 61,003
01/22/2019 27.05 28.57 27 27.95 87,655
01/18/2019 26.84 27.42 26.775 27.06 72,619
01/17/2019 26.67 27.17 26.62 26.87 57,521
01/16/2019 26.32 26.91 26.32 26.77 40,845
01/15/2019 26.12 26.48 25.96 26.29 41,398
01/14/2019 26.27 26.69 26.07 26.11 49,554
01/11/2019 26.17 26.61 26.17 26.48 36,786
01/10/2019 26.06 26.52 25.71 26.37 51,401
01/09/2019 26.34 26.73 26.13 26.31 31,672
01/08/2019 25.0001 26.41 25.0001 26.35 65,545
01/07/2019 25.76 26.11 25.017 25.76 76,914
01/04/2019 25.16 25.84 25.16 25.81 47,487
01/03/2019 24.92 25.34 24.48 24.84 35,056
01/02/2019 24.12 25.17 24.12 25.03 94,313
12/31/2018 24.58 24.93 24.19 24.51 46,696
12/28/2018 23.94 24.75 23.77 24.47 62,568
12/27/2018 23.85 24.5 22.7801 23.89 67,000
12/26/2018 23.44 24.38 23.26 24.19 69,250
12/24/2018 23.74 23.98 23.4 23.4 23,410
12/21/2018 24.13 24.75 23.615 24.08 98,354
12/20/2018 24.25 24.675 23.985 24.36 43,224
12/19/2018 25.09 25.4691 24.09 24.24 49,420
12/18/2018 25.6 25.955 25.01 25.19 64,311
*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