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
2017-12-15 53.55 54.84 53.55 54.42 1,357
2017-12-14 52.82 53.00 51.81 51.92 543
2017-12-13 52.98 53.69 52.98 53.36 408
2017-12-12 52.84 52.89 52.52 52.89 206
2017-12-11 52.865 53.04 52.80 52.80 142
2017-12-08 53.30 53.30 53.24 53.24 351
2017-12-07 54.24 54.37 54.24 54.37 60
2017-12-06 53.91 53.91 53.91 53.91 2
2017-12-05 54.55 54.69 53.96 54.31 1,417
2017-12-04 54.675 55.10 54.675 54.75 873
2017-12-01 54.36 54.50 53.57 53.97 502
2017-11-30 55.02 55.16 54.35 54.35 635
2017-11-29 55.43 56.35 55.40 55.65 464
2017-11-28 53.66 54.75 53.66 54.75 101
2017-11-27 53.62 53.94 53.53 53.87 429
2017-11-24 54.21 54.21 53.01 53.01 361
2017-11-22 53.97 54.11 53.82 54.05 50
2017-11-21 53.73 54.21 53.50 54.21 418
2017-11-20 53.44 53.69 53.38 53.69 553
2017-11-17 53.30 53.30 53.13 53.13 341
2017-11-16 52.94 53.38 52.78 52.78 823
2017-11-15 53.01 53.35 52.68 52.85 419
2017-11-14 51.86 53.40 51.86 53.40 1,420
2017-11-13 50.81 52.66 50.81 52.13 1,472
2017-11-10 52.00 52.00 51.83 51.99 770
2017-11-09 51.02 52.15 51.02 52.00 480
2017-11-08 50.64 52.63 50.64 52.40 1,006
2017-11-07 52.43 52.43 52.17 52.17 124
2017-11-06 53.89 53.89 53.57 53.73 403
2017-11-03 54.28 54.28 53.85 53.85 107

» 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.