FIRST DEFIANCE FINL Historical Stock Price

Below is the stock price history for First Defiance Finl FDEF. Data is recorded each day for the historical open, high, low, close and volume. The First Defiance Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Defiance Finl Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 32.95 33.00 32.72 32.78 233
2018-07-19 32.60 32.82 31.99 32.64 1,849
2018-07-18 32.54 32.59 32.24 32.40 2,362
2018-07-17 33.26 33.705 32.26 32.47 4,800
2018-07-16 32.54 33.61 32.54 33.58 3,561
2018-07-13 34.345 34.345 32.60 32.64 2,502
2018-07-12 65.60 66.13 65.50 65.90 940
2018-07-11 66.10 66.37 66.02 66.215 860
2018-07-10 68.00 68.00 66.42 66.42 1,525
2018-07-09 68.14 68.75 68.14 68.50 256
2018-07-06 67.63 68.10 67.63 67.97 339
2018-07-05 67.00 67.97 66.90 67.97 763
2018-07-03 68.50 68.50 67.03 67.28 696
2018-07-02 67.76 67.76 66.22 67.38 2,071
2018-06-29 64.79 67.09 64.40 66.96 3,974
2018-06-28 63.61 64.77 63.53 64.25 1,175
2018-06-27 63.28 63.53 63.00 63.00 790
2018-06-26 63.76 64.00 63.51 63.51 1,402
2018-06-25 64.14 64.14 63.32 63.32 212
2018-06-22 63.56 63.89 63.56 63.89 708
2018-06-21 64.77 64.77 63.77 63.94 1,749
2018-06-20 64.43 64.67 64.15 64.67 301
2018-06-19 63.65 64.21 63.65 64.21 214
2018-06-18 63.77 63.77 63.41 63.41 14
2018-06-15 62.21 63.03 62.21 63.03 200
2018-06-14 62.31 62.73 62.31 62.73 65
2018-06-13 62.78 62.78 62.56 62.56 64
2018-06-12 62.73 63.10 62.66 62.66 220
2018-06-11 63.93 63.93 63.14 63.14 202
2018-06-08 63.90 64.31 63.90 64.08 369

» More First Defiance Finl Stock Price History

To see other companies like First Defiance Finl (FDEF), view our stock market today for news, and other data.