FDEF - First Defiance Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201928.5328.9828.5328.8228.82131,000
Sep 19, 201928.8429.2028.6128.6728.6748,900
Sep 18, 201928.6529.0728.5728.7928.7985,000
Sep 17, 201928.4728.9328.1928.8528.8559,800
Sep 16, 201928.2729.1128.2728.7528.7556,500
Sep 13, 201927.8228.7827.6628.5528.5592,700
Sep 12, 201927.6228.0527.4227.8527.85102,300
Sep 11, 201928.4028.4027.5227.6027.60164,400
Sep 10, 201927.3628.0027.1627.8727.8794,400
Sep 09, 201926.0027.4925.8627.2327.2397,000
Sep 06, 201926.4526.4626.2926.3226.3225,900
Sep 05, 201926.2227.1226.2226.4326.4364,800
Sep 04, 201925.7426.0925.7425.8325.8360,000
Sep 03, 201926.0326.0325.5025.7025.7041,200
Aug 30, 201926.3726.3725.9126.1526.1525,800
Aug 29, 201926.1326.6426.1326.2626.2630,700
Aug 28, 201925.9026.3825.9026.0026.0041,100
Aug 27, 201926.6026.6025.6825.7025.7046,300
Aug 26, 201925.9726.4325.9726.4226.4241,800
Aug 23, 201926.7427.1125.8025.8925.8951,400
Aug 22, 201927.2227.2226.8026.8326.8335,700
Aug 21, 201926.8927.2426.8927.0327.0325,300
Aug 20, 201927.1727.1726.8326.8326.8396,700
Aug 19, 201927.6727.6727.1227.2627.2629,600
Aug 16, 201926.7727.3326.7727.3027.3050,000
Aug 15, 201926.8327.0026.4926.6126.6122,200
Aug 15, 20190.19 Dividend
Aug 14, 201927.1627.8026.4326.9326.7443,200
Aug 13, 201927.4428.0327.4227.6427.4435,600
Aug 12, 201927.5127.5727.0927.4827.2931,200
Aug 09, 201927.6127.9627.3827.6427.4447,500
Aug 08, 201927.4127.9327.3827.6527.4538,400
Aug 07, 201927.0127.3626.5927.2127.0236,200
Aug 06, 201927.2727.6926.9827.4527.2634,100
Aug 05, 201927.5727.6226.8427.2127.0295,100
Aug 02, 201928.1128.3527.8128.0227.8243,000
Aug 01, 201928.8529.1828.3228.3428.1466,200
Jul 31, 201928.6129.2328.6128.7228.5283,300
Jul 30, 201928.0528.8528.0528.6928.4958,300
Jul 29, 201928.5428.7828.1028.3028.1038,500
Jul 26, 201928.0428.7427.6228.5028.3051,200
Jul 25, 201928.3428.5327.8027.8727.6739,100
Jul 24, 201927.2628.4427.0928.3628.1666,700
Jul 23, 201927.9127.9126.7027.3727.1862,200
Jul 22, 201927.2327.5126.9327.1726.9836,800
Jul 19, 201927.3827.7427.2527.2727.0831,700
Jul 18, 201927.4027.7327.4027.4927.3036,100
Jul 17, 201927.3527.6727.0827.4727.2854,500
Jul 16, 201927.4727.7027.4327.4327.2435,100
Jul 15, 201927.8027.8027.3127.4527.2641,400
Jul 12, 201927.6127.9127.3827.8327.6353,200
Jul 11, 201927.5927.6027.4127.5527.3653,700
Jul 10, 201928.0228.4027.5527.6027.4140,200
Jul 09, 201927.8428.1627.5828.0927.89105,600
Jul 08, 201928.2728.3927.8027.9627.7640,200
Jul 05, 201928.3728.5328.0628.4528.2534,600
Jul 03, 201928.3728.4728.2228.3728.1717,000
Jul 02, 201928.4328.6628.2428.3528.1564,800
Jul 01, 201928.6628.7928.4728.5428.3465,500
Jun 28, 201928.0828.8828.0628.5728.37177,600
Jun 27, 201927.2428.0027.2127.9727.7766,200
Jun 26, 201927.4027.6827.1027.2027.0140,500
Jun 25, 201927.2027.5926.9327.4027.21105,900
Jun 24, 201926.9227.3426.9227.1526.9669,900
Jun 21, 201927.1027.3126.8326.8726.68105,700
Jun 20, 201927.7127.7127.0427.3027.1146,400
Jun 19, 201927.5527.8327.3827.5627.3741,700
Jun 18, 201927.3927.8527.2027.6927.4937,700
Jun 17, 201927.7527.7527.2627.3627.1739,700
Jun 14, 201927.4627.8427.3827.7027.5048,100
Jun 13, 201927.7528.0127.5327.6227.4340,700
Jun 12, 201927.6527.9127.5827.6827.4838,800
Jun 11, 201927.8627.9827.5027.8927.6959,600
Jun 10, 201927.5227.9426.9727.6627.4618,700
Jun 07, 201927.5527.7027.3727.4227.2316,800
Jun 06, 201927.7827.8027.3027.6327.4423,600
Jun 05, 201928.1128.1127.6727.8427.6439,500
Jun 04, 201927.6028.2027.4028.1427.9448,400
Jun 03, 201927.0227.4726.7527.3327.1450,400
May 31, 201926.9727.6226.5927.1026.9144,900
May 30, 201927.8827.8827.0327.3927.2036,800
May 29, 201927.6028.0527.5627.8427.6439,800
May 28, 201928.2528.3727.8927.9427.7438,800
May 24, 201927.9728.6027.8928.2528.0536,000
May 23, 201928.1128.1127.3927.6727.4730,400
May 22, 201928.8928.8928.2828.3828.1826,500
May 21, 201929.2029.2028.6128.8528.6584,100
May 20, 201928.4429.0628.4428.7428.5426,800
May 17, 201928.7629.0628.4728.6128.4129,700
May 16, 201929.0229.1628.8929.0028.8022,500
May 16, 20190.19 Dividend
May 15, 201929.1629.2528.8529.1028.7140,600
May 14, 201929.2029.6429.0929.4529.0526,700
May 13, 201929.7829.7829.0029.1428.7536,100
May 10, 201929.9830.2429.7630.1829.7740,900
May 09, 201929.7730.2129.5930.0529.6438,000
May 08, 201929.7430.3029.7429.9029.5032,900
May 07, 201930.0930.0929.6429.9729.5631,500
May 06, 201929.9030.4429.7830.3429.9322,500
May 03, 201929.8530.3429.5430.2929.8837,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...