FDEF - First Defiance Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201927.4627.8427.3827.7027.7048,100
Jun 13, 201927.7528.0127.5327.6227.6240,700
Jun 12, 201927.6527.9127.5827.6827.6838,800
Jun 11, 201927.8627.9827.5027.8927.8959,600
Jun 10, 201927.5227.9426.9727.6627.6618,700
Jun 07, 201927.5527.7027.3727.4227.4216,800
Jun 06, 201927.7827.8027.3027.6327.6323,600
Jun 05, 201928.1128.1127.6727.8427.8439,500
Jun 04, 201927.6028.2027.4028.1428.1448,400
Jun 03, 201927.0227.4726.7527.3327.3350,400
May 31, 201926.9727.6226.5927.1027.1044,900
May 30, 201927.8827.8827.0327.3927.3936,800
May 29, 201927.6028.0527.5627.8427.8439,800
May 28, 201928.2528.3727.8927.9427.9438,800
May 24, 201927.9728.6027.8928.2528.2536,000
May 23, 201928.1128.1127.3927.6727.6730,400
May 22, 201928.8928.8928.2828.3828.3826,500
May 21, 201929.2029.2028.6128.8528.8584,100
May 20, 201928.4429.0628.4428.7428.7426,800
May 17, 201928.7629.0628.4728.6128.6129,700
May 16, 201929.0229.1628.8929.0029.0022,500
May 16, 20190.19 Dividend
May 15, 201929.1629.2528.8529.1028.9140,600
May 14, 201929.2029.6429.0929.4529.2626,700
May 13, 201929.7829.7829.0029.1428.9536,100
May 10, 201929.9830.2429.7630.1829.9840,900
May 09, 201929.7730.2129.5930.0529.8538,000
May 08, 201929.7430.3029.7429.9029.7032,900
May 07, 201930.0930.0929.6429.9729.7731,500
May 06, 201929.9030.4429.7830.3430.1422,500
May 03, 201929.8530.3429.5430.2930.0937,700
May 02, 201929.4129.8429.3329.6629.4745,300
May 01, 201929.4429.7329.2529.4129.2250,400
Apr 30, 201929.9529.9529.3429.5129.3259,600
Apr 29, 201929.9630.0629.1629.9429.7424,800
Apr 26, 201929.4029.8629.1529.8429.6529,100
Apr 25, 201929.4429.6129.1529.4129.2237,300
Apr 24, 201929.9930.2529.5829.6329.4456,900
Apr 23, 201928.1630.0328.1629.8729.6771,300
Apr 22, 201928.9029.1828.0828.2528.0722,800
Apr 18, 201929.1129.2428.7328.9028.7133,000
Apr 17, 201929.2729.3229.0529.1929.0023,800
Apr 16, 201929.2229.5029.1729.3529.1626,300
Apr 15, 201929.4429.9528.9429.1428.9525,300
Apr 12, 201929.6629.7529.1129.4729.2833,300
Apr 11, 201929.5029.6429.3929.4429.2522,400
Apr 10, 201928.8629.4228.8229.3829.1934,400
Apr 09, 201929.2929.3128.9028.9228.7330,700
Apr 08, 201929.2829.5929.2129.3029.1125,000
Apr 05, 201929.1429.4827.8329.4829.2921,800
Apr 04, 201928.8029.2328.6029.1328.9433,900
Apr 03, 201929.0829.0828.5728.7928.60134,500
Apr 02, 201929.2529.3428.9028.9028.7125,800
Apr 01, 201928.9229.3028.8729.2829.0932,900
Mar 29, 201929.2929.3128.6028.7428.5589,300
Mar 28, 201929.1329.3028.7929.2029.0134,400
Mar 27, 201928.9829.2628.6129.1628.9734,000
Mar 26, 201928.3528.9828.3528.9328.7433,700
Mar 25, 201927.7228.3827.6028.2528.0740,400
Mar 22, 201928.7928.8927.5827.8227.6462,200
Mar 21, 201929.1429.7128.9029.0228.8342,600
Mar 20, 201929.6429.9929.1729.2529.0647,500
Mar 19, 201930.6430.6429.7029.7729.5826,900
Mar 18, 201930.3830.8730.3830.5230.3237,800
Mar 15, 201930.6930.9030.2230.3730.17167,800
Mar 14, 201930.7731.0130.4730.6830.4821,500
Mar 13, 201930.5731.1030.5730.9030.7042,600
Mar 12, 201930.8330.9330.4230.6930.4955,600
Mar 11, 201929.9630.8429.9530.7430.5464,000
Mar 08, 201929.4930.0229.1629.9529.7553,300
Mar 07, 201930.0430.0429.4929.6829.4958,800
Mar 06, 201930.9931.1030.0130.0729.8754,000
Mar 05, 201931.0331.0330.4230.9330.73197,900
Mar 04, 201931.0731.2130.9431.1530.95117,200
Mar 01, 201931.1331.1430.6431.1030.9073,300
Feb 28, 201930.8031.0030.8030.9430.7491,600
Feb 27, 201930.8031.0430.5430.9530.7557,500
Feb 26, 201931.0131.1930.7030.7730.5760,200
Feb 25, 201931.0931.3031.0431.0430.8479,900
Feb 22, 201930.8031.0830.7930.9930.7964,500
Feb 21, 201930.7530.8530.1930.7830.5853,800
Feb 20, 201930.4030.9030.2730.7630.5650,900
Feb 19, 201930.0130.9629.6330.4130.21131,500
Feb 15, 201929.4830.5729.4830.2530.0576,400
Feb 14, 201929.3329.5029.1129.3329.1443,300
Feb 14, 20190.19 Dividend
Feb 13, 201929.4029.8229.4029.6829.3050,500
Feb 12, 201929.3129.5729.1029.5129.1327,300
Feb 11, 201929.4029.4028.9229.2428.8652,100
Feb 08, 201929.0929.5828.8829.3929.0160,200
Feb 07, 201928.9329.2828.8729.1528.7755,000
Feb 06, 201928.6429.0528.6428.9328.5636,700
Feb 05, 201928.7228.9828.4828.7828.4149,700
Feb 04, 201928.4828.6428.2428.5728.20126,800
Feb 01, 201928.2428.4728.2428.4028.0334,700
Jan 31, 201927.8928.2027.7628.1827.8255,000
Jan 30, 201928.0628.2227.9228.0827.7250,600
Jan 29, 201928.2628.3327.9628.0727.7191,000
Jan 28, 201928.4628.4628.0928.1527.7968,900
Jan 25, 201928.9129.1528.3528.4628.0975,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...