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
2018-10-17 27.68 28.06 27.51 27.96 1,447
2018-10-16 27.43 28.00 26.95 27.96 2,967
2018-10-15 26.32 27.76 26.32 27.47 1,746
2018-10-12 28.10 28.10 26.69 27.08 2,368
2018-10-11 29.21 29.21 28.53 28.53 926
2018-10-10 29.20 29.51 29.15 29.15 854
2018-10-09 29.25 29.72 29.25 29.49 885
2018-10-08 29.05 29.65 29.05 29.60 366
2018-10-05 29.70 29.70 29.27 29.43 205
2018-10-04 29.84 29.84 29.48 29.71 442
2018-10-03 29.28 29.91 29.28 29.76 620
2018-10-02 29.75 29.75 29.24 29.46 941
2018-10-01 29.82 29.86 29.58 29.60 1,112
2018-09-28 30.00 30.18 30.00 30.13 507
2018-09-27 29.95 30.10 29.67 29.79 1,794
2018-09-26 30.39 30.46 30.01 30.01 2,231
2018-09-25 30.53 30.55 30.51 30.55 707
2018-09-24 31.00 31.07 30.55 30.60 1,589
2018-09-21 31.38 31.51 31.22 31.24 1,571
2018-09-20 31.25 31.59 31.25 31.44 968
2018-09-19 30.97 31.22 30.97 31.10 476
2018-09-18 31.15 31.15 31.08 31.15 2,765
2018-09-17 31.12 31.28 30.98 31.08 2,996
2018-09-14 31.29 31.50 31.29 31.45 1,709
2018-09-13 31.30 31.30 30.97 31.01 380
2018-09-12 31.38 31.45 31.21 31.45 1,828
2018-09-11 31.94 32.07 31.80 31.88 217
2018-09-10 31.89 31.89 31.86 31.86 233
2018-09-07 31.64 31.66 31.57 31.66 535
2018-09-06 31.74 31.93 31.74 31.75 223

» 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.