Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
23.54
23.94
22.80
23.54
479,337
-0.45(-1.87%)
Feb 27, 2020
24.97
25.28
23.98
23.99
184,564
-1.37(-5.40%)
Feb 26, 2020
25.84
26.21
25.35
25.35
130,914
-0.41(-1.60%)
Feb 25, 2020
27.32
27.32
25.55
25.77
198,277
-1.61(-5.90%)
Feb 24, 2020
27.14
27.39
26.83
27.38
160,282
-0.33(-1.21%)
Feb 21, 2020
27.86
28.26
27.58
27.72
164,385
+0.03(+0.11%)
Feb 20, 2020
27.37
27.90
27.33
27.69
163,152
+0.35(+1.30%)
Feb 19, 2020
27.48
27.61
27.08
27.33
250,850
+0.05(+0.18%)
Feb 18, 2020
27.59
27.66
27.21
27.28
77,484
-0.41(-1.49%)
Feb 14, 2020
28.04
28.11
27.63
27.70
66,038
-0.34(-1.23%)
Feb 13, 2020
28.18
28.43
27.91
28.04
78,256
-0.19(-0.66%)
Feb 12, 2020
27.95
28.36
27.61
28.23
154,906
+0.53(+1.90%)
Feb 11, 2020
27.88
28.25
27.63
27.70
143,224
+0.01(+0.04%)
Feb 10, 2020
27.73
28.21
27.67
27.69
110,850
-0.39(-1.39%)
Feb 07, 2020
28.36
28.38
28.01
28.08
105,448
-0.25(-0.90%)
Feb 06, 2020
29.22
29.35
28.30
28.34
124,926
-0.93(-3.17%)
Feb 05, 2020
29.24
29.41
28.91
29.26
169,624
+0.27(+0.94%)
Feb 04, 2020
30.56
30.78
28.91
28.99
229,551
-1.34(-4.41%)
Feb 03, 2020
28.85
30.38
28.65
30.33
245,598
+1.62(+5.65%)
Jan 31, 2020
29.54
29.54
28.46
28.71
520,791
-0.88(-2.97%)
Jan 30, 2020
29.29
29.59
29.11
29.59
103,174
+0.21(+0.70%)
Jan 29, 2020
30.00
30.09
29.31
29.38
69,954
-0.65(-2.18%)
Jan 28, 2020
30.64
30.64
29.91
30.04
70,878
-0.45(-1.47%)
Jan 27, 2020
30.19
30.61
30.19
30.49
90,260
+0.00(+0.00%)
Jan 24, 2020
30.79
30.79
30.23
30.49
88,965
-0.29(-0.95%)
Jan 23, 2020
31.14
31.14
30.59
30.78
102,469
-0.29(-0.94%)
Jan 22, 2020
30.99
31.22
29.55
31.07
92,276
+0.11(+0.35%)
Jan 21, 2020
30.54
31.13
30.52
30.96
120,917
+0.47(+1.54%)
Jan 17, 2020
30.72
30.72
30.35
30.50
76,680
-0.01(-0.03%)
Jan 16, 2020
30.29
30.58
30.29
30.50
70,525
+0.36(+1.20%)
Jan 15, 2020
30.05
30.15
29.87
30.14
104,869
+0.12(+0.39%)
Jan 14, 2020
30.10
30.27
29.92
30.03
125,899
-0.06(-0.19%)
Jan 13, 2020
30.02
30.14
29.88
30.08
72,474
+0.03(+0.10%)
Jan 10, 2020
30.33
30.52
29.86
30.06
88,453
-0.28(-0.93%)
Jan 09, 2020
30.44
30.48
30.20
30.34
56,850
+0.04(+0.13%)
Jan 08, 2020
30.23
30.34
29.97
30.30
106,207
+0.11(+0.36%)
Jan 07, 2020
30.62
30.65
30.05
30.19
108,629
-0.45(-1.47%)
Jan 06, 2020
30.95
30.95
30.45
30.64
139,457
-0.57(-1.82%)
Jan 03, 2020
30.75
31.31
30.67
31.21
154,179
+0.22(+0.73%)
Jan 02, 2020
31.01
31.01
30.78
30.98
141,014
+0.22(+0.73%)
Dec 31, 2019
30.70
31.64
30.61
30.76
190,523
+0.17(+0.54%)
Dec 30, 2019
30.26
30.66
30.26
30.59
96,935
+0.41(+1.36%)
Dec 27, 2019
30.08
30.23
29.97
30.18
101,558
+0.20(+0.65%)
Dec 26, 2019
29.86
30.04
29.84
29.99
54,782
+0.20(+0.66%)
Dec 24, 2019
29.80
29.84
29.65
29.79
32,248
+0.02(+0.07%)
Dec 23, 2019
30.19
30.19
29.67
29.77
72,502
-0.38(-1.26%)
Dec 20, 2019
30.05
30.33
30.04
30.15
138,106
+0.04(+0.13%)
Dec 19, 2019
30.32
30.33
30.03
30.11
87,582
-0.25(-0.84%)
Dec 18, 2019
30.55
30.63
30.29
30.37
92,673
-0.11(-0.35%)
Dec 17, 2019
30.27
30.63
30.14
30.48
153,828
+0.28(+0.94%)
Dec 16, 2019
29.91
30.29
29.91
30.19
115,245
+0.35(+1.18%)
Dec 13, 2019
29.86
29.89
29.39
29.84
58,866
+0.01(+0.03%)
Dec 12, 2019
29.58
30.15
29.58
29.83
101,334
+0.17(+0.56%)
Dec 11, 2019
29.35
29.81
29.26
29.66
77,186
+0.32(+1.10%)
Dec 10, 2019
29.13
29.51
29.05
29.34
99,308
+0.24(+0.84%)
Dec 09, 2019
29.10
29.27
28.89
29.10
67,777
+0.00(+0.00%)
Dec 06, 2019
29.16
29.27
29.00
29.10
82,925
+0.11(+0.37%)
Dec 05, 2019
29.16
29.18
28.86
28.99
58,573
+0.01(+0.03%)
Dec 04, 2019
29.18
29.29
28.84
28.98
74,720
-0.01(-0.03%)
Dec 03, 2019
29.04
29.05
28.77
28.99
47,944
-0.21(-0.74%)
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
.