Dark

FDEF
First Defiance Financial Corp.
stock NASDAQ

Inactive

Jun 19, 2020

18.12USD-1.468%(-0.27)904,068

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-06-19	18.6800	18.8600	17.7100	18.1200	-1.468%	904,068	0.000%
2020-06-18	17.8400	18.5800	17.8400	18.3900	+1.771%	148,076	-1.468%
2020-06-17	19.4800	19.4800	17.8900	18.0700	-1.311%	170,744	+0.277%
2020-06-16	18.6000	18.8200	17.7100	18.3100	+3.446%	118,269	-1.038%
2020-06-15	16.1600	18.2200	16.1600	17.7000	+4.486%	197,312	+2.373%
2020-06-12	17.8700	17.9800	16.3500	16.9400	-0.382%	121,661	+6.966%
2020-06-11	17.3300	17.3300	16.5100	17.0050	-7.127%	169,695	+6.557%
2020-06-10	19.4600	19.4600	18.3100	18.3100	-6.819%	113,682	-1.038%
2020-06-09	19.7500	19.9700	18.7227	19.6500	-1.405%	148,126	-7.786%
2020-06-08	20.5000	20.8300	19.8200	19.9300	-0.895%	212,986	-9.082%
2020-06-05	19.2300	20.8500	19.2300	20.1100	+12.033%	367,040	-9.896%
2020-06-04	17.5200	17.9624	17.3447	17.9500	+1.298%	112,602	+0.947%
2020-06-03	17.0600	18.0300	17.0600	17.7200	+6.490%	105,162	+2.257%
2020-06-02	16.3700	16.9500	16.2600	16.6400	+3.162%	153,323	+8.894%
2020-06-01	16.7100	16.9550	16.1100	16.1300	-2.890%	190,781	+12.337%
2020-05-29	16.5900	17.1250	16.2200	16.6100	-2.006%	312,151	+9.091%
2020-05-28	18.4800	18.4800	16.8300	16.9500	-6.042%	165,167	+6.903%
2020-05-27	16.9700	18.2100	16.7700	18.0400	+9.466%	228,806	+0.443%
2020-05-26	16.4900	16.6800	16.0850	16.4800	+5.169%	252,675	+9.951%
2020-05-22	16.1100	16.1400	15.4200	15.6700	-0.948%	150,033	+15.635%
2020-05-21	15.9900	16.2300	15.7800	15.8200	-1.187%	105,578	+14.539%
2020-05-20	15.4800	16.0100	15.4100	16.0100	+5.260%	229,562	+13.179%
2020-05-19	15.8100	15.9149	15.2000	15.2100	-4.759%	166,999	+19.132%
2020-05-18	14.5800	16.1000	14.5800	15.9700	+14.892%	223,449	+13.463%
2020-05-15	13.6100	13.9100	13.4400	13.9000	+1.312%	112,366	+30.360%
2020-05-14	13.4200	13.9400	12.7900	13.7200	-1.930%	120,105	+32.070%
2020-05-13	14.1800	14.1900	13.5600	13.9900	-2.982%	187,973	+29.521%
2020-05-12	15.2600	15.3700	14.3900	14.4200	-5.628%	190,452	+25.659%
2020-05-11	16.0000	16.0000	15.0500	15.2800	-6.943%	204,966	+18.586%
2020-05-08	15.8700	16.4950	15.7000	16.4200	+6.554%	107,230	+10.353%
2020-05-07	15.2600	15.8400	15.2100	15.4100	+2.870%	133,105	+17.586%
2020-05-06	15.8000	15.9100	14.9400	14.9800	-5.130%	131,205	+20.961%
2020-05-05	17.1100	17.2600	15.7200	15.7900	-5.449%	145,618	+14.756%
2020-05-04	16.8700	16.8700	16.2400	16.7000	-2.453%	252,633	+8.503%
2020-05-01	16.8100	17.1500	16.6235	17.1200	-1.496%	223,058	+5.841%
2020-04-30	17.2000	17.8100	16.6500	17.3800	-2.524%	202,087	+4.258%
2020-04-29	16.4600	18.3300	16.4101	17.8300	+5.068%	274,103	+1.626%
2020-04-28	17.0500	17.2239	16.4300	16.9700	+4.302%	137,355	+6.777%
2020-04-27	14.7300	16.5500	14.7300	16.2700	+10.455%	157,901	+11.371%
2020-04-24	14.3400	14.9700	14.2900	14.7300	+2.791%	107,726	+23.014%
2020-04-23	14.1600	15.1200	14.0500	14.3300	+2.430%	159,245	+26.448%
2020-04-22	14.5300	15.4000	13.6800	13.9900	-1.756%	135,022	+29.521%
2020-04-21	14.0500	14.5700	13.8900	14.2400	-2.533%	142,729	+27.247%
2020-04-20	15.0000	15.0400	14.3600	14.6100	-3.117%	155,812	+24.025%
2020-04-17	14.5200	15.4700	14.5200	15.0800	+8.724%	192,576	+20.159%
2020-04-16	14.4000	14.6500	13.5800	13.8700	-3.681%	220,494	+30.642%
2020-04-15	14.3900	14.7000	14.0600	14.4000	-3.356%	241,537	+25.833%
2020-04-14	16.2200	16.6700	14.6000	14.9000	-5.517%	183,305	+21.611%
2020-04-13	16.4100	16.4100	15.5000	15.7700	-5.000%	238,366	+14.902%
2020-04-09	15.1700	16.7300	15.1700	16.6000	+13.233%	275,711	+9.157%
2020-04-08	13.9000	15.1800	13.8200	14.6600	+7.715%	170,293	+23.602%
2020-04-07	13.9900	14.6600	13.4100	13.6100	+0.369%	198,704	+33.137%
2020-04-06	13.5300	14.0700	13.1676	13.5600	+4.710%	194,033	+33.628%
2020-04-03	13.4800	13.5000	12.5600	12.9500	-4.428%	223,605	+39.923%
2020-04-02	13.0000	13.9200	13.0000	13.5500	+3.673%	139,118	+33.727%
2020-04-01	14.0400	14.2500	13.0100	13.0700	-11.330%	168,247	+38.638%
2020-03-31	14.4000	15.0100	14.1300	14.7400	+2.432%	280,406	+22.931%
2020-03-30	14.8200	15.1800	14.0200	14.3900	-3.032%	279,702	+25.921%
2020-03-27	15.1300	15.9000	14.7800	14.8400	-6.076%	232,510	+22.102%
2020-03-26	14.3400	15.9800	14.1068	15.8000	+11.268%	215,303	+14.684%
2020-03-25	13.5500	14.7900	13.3000	14.2000	+5.263%	234,090	+27.606%
2020-03-24	12.2400	13.9000	12.2400	13.4900	+8.703%	243,173	+34.322%
2020-03-23	12.4000	12.7600	11.4275	12.4100	-2.819%	232,866	+46.011%
2020-03-20	14.2000	15.7800	12.5700	12.7700	-5.126%	410,302	+41.895%
2020-03-19	11.5000	13.6800	11.2500	13.4600	+17.043%	227,114	+34.621%
2020-03-18	15.0100	15.0100	10.9800	11.5000	-26.424%	346,155	+57.565%
2020-03-17	16.3500	16.7000	14.7650	15.6300	-0.509%	266,211	+15.931%
2020-03-16	17.2100	17.5980	15.4000	15.7100	-18.305%	236,895	+15.341%
2020-03-13	19.6600	19.9800	17.9950	19.2300	+3.890%	273,578	-5.772%
2020-03-12	19.7400	20.5400	18.4500	18.5100	-11.520%	279,312	-2.107%
2020-03-11	22.0700	22.0700	20.7600	20.9200	-6.649%	203,983	-13.384%
2020-03-10	22.4500	22.5100	21.4900	22.4100	+2.563%	192,936	-19.143%
2020-03-09	23.2600	23.3100	21.8400	21.8500	-10.962%	211,206	-17.071%
2020-03-06	24.4500	25.0100	24.0700	24.5400	-1.367%	294,780	-26.161%
2020-03-05	24.8100	25.3600	24.3500	24.8800	-2.124%	192,113	-27.170%
2020-03-04	25.5600	25.9100	24.5708	25.4200	+0.753%	271,724	-28.718%
2020-03-03	25.6100	26.0800	24.7401	25.2300	-2.019%	229,959	-28.181%
2020-03-02	23.9300	25.8300	23.7800	25.7500	+7.673%	219,844	-29.631%
2020-02-28	23.7900	24.3200	23.1600	23.9150	-1.867%	471,804	-24.232%
2020-02-27	25.3700	25.6800	24.3600	24.3700	-5.396%	181,662	-25.646%
2020-02-26	26.2500	26.6300	25.7500	25.7600	-1.604%	128,856	-29.658%
2020-02-25	27.7600	27.7600	25.9550	26.1800	-5.895%	195,159	-30.787%
2020-02-24	27.5700	27.8300	27.2600	27.8200	-1.207%	157,762	-34.867%
2020-02-21	28.3100	28.7100	28.0200	28.1600	+0.107%	161,869	-35.653%
2020-02-20	27.8100	28.3500	27.7700	28.1300	+1.296%	160,587	-35.585%
2020-02-19	27.9200	28.0500	27.5100	27.7700	+0.180%	246,906	-34.750%
2020-02-18	28.0300	28.1000	27.6400	27.7200	-1.493%	76,266	-34.632%
2020-02-14	28.4900	28.5600	28.0700	28.1400	-1.229%	65,001	-35.608%
2020-02-13	28.6300	28.8800	28.3600	28.4900	-1.419%	77,026	-36.399%
2020-02-12	28.6100	29.0300	28.2700	28.9000	+1.904%	151,310	-37.301%
2020-02-11	28.5400	28.9200	28.2900	28.3600	+0.035%	139,899	-36.107%
2020-02-10	28.3900	28.8800	28.3300	28.3500	-1.391%	108,277	-36.085%
2020-02-07	29.0300	29.0500	28.6800	28.7500	-0.896%	103,038	-36.974%
2020-02-06	29.9100	30.0500	28.9700	29.0100	-3.171%	122,026	-37.539%
2020-02-05	29.9400	30.1100	29.6000	29.9600	+0.943%	165,686	-39.519%
2020-02-04	31.2900	31.5100	29.6000	29.6800	-4.412%	224,222	-38.949%
2020-02-03	29.5400	31.1000	29.3300	31.0500	+5.648%	239,896	-41.643%
2020-01-31	30.2400	30.2400	29.1400	29.3900	-2.971%	508,772	-38.346%
2020-01-30	29.9900	30.2900	29.8000	30.2900	+0.698%	100,779	-40.178%
2020-01-29	30.7100	30.8100	30.0100	30.0800	-2.179%	68,330	-39.761%
2020-01-28	31.3700	31.3700	30.6200	30.7500	-1.474%	69,233	-41.073%
2020-01-27	30.9100	31.3400	30.9100	31.2100	0.000%	88,165	-41.942%
2020-01-24	31.5200	31.5200	30.9500	31.2100	-0.952%	86,978	-41.942%
2020-01-23	31.8800	31.8800	31.3200	31.5100	-0.943%	100,090	-42.494%
2020-01-22	31.7300	31.9600	31.4400	31.8100	+0.347%	90,134	-43.037%
2020-01-21	31.2700	31.8700	31.2500	31.7000	+1.537%	118,110	-42.839%
2020-01-17	31.4500	31.4500	31.0700	31.2200	-0.032%	74,905	-41.960%
2020-01-16	31.0100	31.3100	31.0100	31.2300	+1.199%	68,888	-41.979%
2020-01-15	30.7600	30.8700	30.5800	30.8600	+0.390%	102,435	-41.283%
2020-01-14	30.8200	30.9900	30.6300	30.7400	-0.195%	122,976	-41.054%
2020-01-13	30.7300	30.8600	30.5900	30.8000	+0.097%	70,792	-41.169%
2020-01-10	31.0500	31.2500	30.5700	30.7700	-0.934%	86,436	-41.111%
2020-01-09	31.1600	31.2000	30.9200	31.0600	+0.129%	55,531	-41.661%
2020-01-08	30.9500	31.0600	30.6850	31.0200	+0.356%	103,742	-41.586%
2020-01-07	31.3500	31.3800	30.7625	30.9100	-1.466%	106,107	-41.378%
2020-01-06	31.6900	31.6900	31.1700	31.3700	-1.815%	136,220	-42.238%
2020-01-03	31.4800	32.0500	31.4000	31.9500	+0.725%	150,658	-43.286%
2020-01-02	31.7500	31.7500	31.5150	31.7200	+0.730%	137,740	-42.875%
2019-12-31	31.4300	32.3900	31.3400	31.4900	+0.543%	186,170	-42.458%
2019-12-30	30.9800	31.3900	30.9800	31.3200	+1.359%	94,685	-42.146%
2019-12-27	30.8000	30.9500	30.6800	30.9000	+0.651%	99,207	-41.359%
2019-12-26	30.5700	30.7500	30.5500	30.7000	+0.656%	53,511	-40.977%
2019-12-24	30.5100	30.5500	30.3500	30.5000	+0.066%	31,508	-40.590%
2019-12-23	30.9100	30.9100	30.3800	30.4800	-1.263%	70,819	-40.551%
2019-12-20	30.7600	31.0500	30.7500	30.8700	+0.130%	134,986	-41.302%
2019-12-19	31.0400	31.0500	30.7400	30.8300	-0.836%	85,549	-41.226%
2019-12-18	31.2800	31.3600	31.0100	31.0900	-0.353%	90,522	-41.718%
2019-12-17	30.9900	31.3600	30.8600	31.2000	+0.938%	150,257	-41.923%
2019-12-16	30.6200	31.0100	30.6200	30.9100	+1.178%	112,570	-41.378%
2019-12-13	30.5700	30.6000	30.0900	30.5500	+0.033%	57,565	-40.687%
2019-12-12	30.2800	30.8700	30.2800	30.5400	+0.560%	98,982	-40.668%
2019-12-11	30.0500	30.5200	29.9600	30.3700	+1.099%	75,394	-40.336%
2019-12-10	29.8200	30.2100	29.7400	30.0400	+0.839%	97,003	-39.680%
2019-12-09	29.7900	29.9700	29.5800	29.7900	0.000%	66,240	-39.174%
2019-12-06	29.8500	29.9675	29.6900	29.7900	+0.371%	81,030	-39.174%
2019-12-05	29.8500	29.8700	29.5500	29.6800	+0.034%	57,214	-38.949%
2019-12-04	29.8700	29.9900	29.5300	29.6700	-0.034%	72,986	-38.928%
2019-12-03	29.7300	29.7400	29.4500	29.6800	-0.736%	46,831	-38.949%
2019-12-02	30.1600	30.2900	29.8200	29.9000	-0.829%	72,470	-39.398%
2019-11-29	30.3200	30.4000	30.0900	30.1500	-0.822%	28,741	-39.900%
2019-11-27	30.5100	30.5300	30.2776	30.4000	-0.131%	52,875	-40.395%
2019-11-26	30.4700	30.5700	30.3100	30.4400	-0.295%	115,012	-40.473%
2019-11-25	30.4600	30.6100	30.2100	30.5300	+0.593%	91,897	-40.649%
2019-11-22	30.3700	30.5200	30.0000	30.3500	+0.563%	75,486	-40.297%
2019-11-21	30.4300	30.4300	29.9000	30.1800	-0.593%	67,593	-39.960%
2019-11-20	30.5300	30.6600	30.0800	30.3600	-0.557%	99,839	-40.316%
2019-11-19	30.3500	30.5800	30.1600	30.5300	+0.726%	35,764	-40.649%
2019-11-18	30.5500	30.5500	30.0900	30.3100	-0.786%	30,440	-40.218%
2019-11-15	30.7700	30.7700	30.3500	30.5500	0.000%	46,378	-40.687%
2019-11-14	30.5300	30.6750	30.1500	30.5500	-0.683%	70,733	-40.687%
2019-11-13	31.0000	31.2600	30.6100	30.7600	-0.902%	75,319	-41.092%
2019-11-12	31.1700	31.2800	31.0200	31.0400	-0.417%	58,745	-41.624%
2019-11-11	31.0100	31.2900	31.0100	31.1700	-0.320%	31,217	-41.867%
2019-11-08	31.2700	31.4300	31.0750	31.2700	-0.414%	41,789	-42.053%
2019-11-07	31.6900	31.7700	31.2400	31.4000	0.000%	55,358	-42.293%
2019-11-06	31.3400	31.5400	31.2100	31.4000	-0.127%	84,578	-42.293%
2019-11-05	31.5600	31.8300	31.2050	31.4400	-0.127%	157,805	-42.366%
2019-11-04	31.7200	31.7500	31.3300	31.4800	-0.159%	83,377	-42.440%
2019-11-01	31.0500	31.5400	31.0400	31.5300	+1.973%	101,711	-42.531%
2019-10-31	30.5300	30.9600	30.1800	30.9200	+1.046%	118,535	-41.397%
2019-10-30	30.7700	30.7700	30.2100	30.6000	-1.003%	122,801	-40.784%
2019-10-29	30.4500	30.9200	30.4500	30.9100	+1.511%	67,821	-41.378%
2019-10-28	30.8400	31.1900	30.2600	30.4500	-1.361%	87,160	-40.493%
2019-10-25	30.7900	31.1600	30.7900	30.8700	-0.355%	52,940	-41.302%
2019-10-24	31.4800	31.5300	30.7900	30.9800	-1.713%	67,134	-41.511%
2019-10-23	30.7400	31.6050	30.7400	31.5200	+3.344%	97,934	-42.513%
2019-10-22	31.4800	31.4800	29.7400	30.5000	+3.110%	118,078	-40.590%
2019-10-21	29.3600	29.7250	29.2700	29.5800	+1.406%	57,723	-38.742%
2019-10-18	28.9400	29.2000	28.8800	29.1700	+0.795%	50,512	-37.881%
2019-10-17	28.8100	28.9600	28.6200	28.9400	+0.766%	57,071	-37.388%
2019-10-16	28.5200	28.9000	28.4300	28.7200	+0.525%	80,018	-36.908%
2019-10-15	28.3300	28.7800	28.2100	28.5700	+1.348%	64,320	-36.577%
2019-10-14	27.9800	28.3400	27.9800	28.1900	+0.463%	76,450	-35.722%
2019-10-11	28.2100	28.5700	28.0000	28.0600	+0.286%	174,420	-35.424%
2019-10-10	28.0800	28.3518	27.9700	27.9800	-0.214%	63,263	-35.239%
2019-10-09	28.2900	28.3000	27.7700	28.0400	-0.497%	113,046	-35.378%
2019-10-08	28.1000	28.3100	27.9500	28.1800	-0.494%	58,266	-35.699%
2019-10-07	28.2700	28.5200	28.2000	28.3200	+0.035%	47,365	-36.017%
2019-10-04	28.0100	28.3100	28.0100	28.3100	+0.927%	42,147	-35.994%
2019-10-03	28.1700	28.2887	27.7900	28.0500	-0.988%	59,204	-35.401%
2019-10-02	27.8900	28.3550	27.8400	28.3300	+0.461%	69,171	-36.040%
2019-10-01	29.0000	29.2300	28.1500	28.2000	-2.641%	75,892	-35.745%
2019-09-30	29.0600	29.1800	28.9600	28.9650	-0.293%	71,439	-37.442%
2019-09-27	29.1600	29.4300	28.9400	29.0500	0.000%	63,176	-37.625%
2019-09-26	29.2100	29.3000	29.0500	29.0500	-0.752%	66,678	-37.625%
2019-09-25	28.7700	29.4350	28.7700	29.2700	+1.597%	54,426	-38.094%
2019-09-24	29.1300	29.2400	28.6700	28.8100	-1.200%	223,081	-37.105%
2019-09-23	28.5600	29.3000	28.5600	29.1600	+1.180%	69,733	-37.860%
2019-09-20	28.5300	28.9800	28.5300	28.8200	+0.523%	131,046	-37.127%
2019-09-19	28.8400	29.2000	28.6100	28.6700	-0.417%	48,922	-36.798%
2019-09-18	28.6500	29.0700	28.5700	28.7900	-0.208%	84,980	-37.061%
2019-09-17	28.4700	28.9299	28.1900	28.8500	+0.348%	59,776	-37.192%
2019-09-16	28.2700	29.1100	28.2700	28.7500	+0.701%	56,543	-36.974%
2019-09-13	27.8200	28.7800	27.6600	28.5500	+2.513%	92,711	-36.532%
2019-09-12	27.6200	28.0500	27.4200	27.8500	+0.906%	102,303	-34.937%
2019-09-11	28.4000	28.4000	27.5200	27.6000	-0.969%	164,423	-34.348%
2019-09-10	27.3600	28.0000	27.1600	27.8700	+2.350%	94,391	-34.984%
2019-09-09	26.0000	27.4900	25.8600	27.2300	+3.457%	97,043	-33.456%
2019-09-06	26.4500	26.4600	26.2900	26.3200	-0.416%	25,900	-31.155%
2019-09-05	26.2200	27.1200	26.2200	26.4300	+2.323%	64,820	-31.442%
2019-09-04	25.7400	26.0900	25.7400	25.8300	+0.506%	60,009	-29.849%
2019-09-03	26.0300	26.0300	25.5000	25.7000	-1.721%	41,248	-29.494%
2019-08-30	26.3700	26.3700	25.9100	26.1500	-0.419%	25,849	-30.707%
2019-08-29	26.1300	26.6400	26.1300	26.2600	+1.000%	30,730	-30.998%
2019-08-28	25.9000	26.3800	25.9000	26.0000	+1.167%	41,079	-30.308%
2019-08-27	26.6000	26.6000	25.6800	25.7000	-2.725%	46,251	-29.494%
2019-08-26	25.9700	26.4300	25.9700	26.4200	+2.047%	41,825	-31.416%
2019-08-23	26.7400	27.1100	25.8000	25.8900	-3.539%	51,409	-30.012%
2019-08-22	27.2200	27.2200	26.8000	26.8400	-0.703%	35,715	-32.489%
2019-08-21	26.8900	27.2400	26.8900	27.0300	+0.745%	25,269	-32.963%
2019-08-20	27.1700	27.1700	26.8300	26.8300	-1.577%	96,722	-32.464%
2019-08-19	27.6700	27.6700	27.1200	27.2600	-0.147%	30,693	-33.529%
2019-08-16	26.7700	27.3300	26.7700	27.3000	+2.593%	49,976	-33.626%
2019-08-15	26.8300	27.0000	26.4900	26.6100	-1.188%	22,191	-31.905%
2019-08-14	27.1600	27.8000	26.4300	26.9300	-2.569%	43,208	-32.714%
2019-08-13	27.4400	28.0300	27.4150	27.6400	+0.582%	35,565	-34.443%
2019-08-12	27.5100	27.5700	27.0900	27.4800	-0.579%	31,324	-34.061%
2019-08-09	27.6100	27.9600	27.3765	27.6400	-0.036%	47,467	-34.443%
2019-08-08	27.4100	27.9300	27.3800	27.6500	+1.617%	38,425	-34.467%
2019-08-07	27.0100	27.3600	26.5898	27.2100	-0.874%	36,214	-33.407%
2019-08-06	27.2700	27.6900	26.9800	27.4500	+0.882%	34,062	-33.989%
2019-08-05	27.5700	27.6244	26.8400	27.2100	-2.891%	95,087	-33.407%
2019-08-02	28.1100	28.3500	27.8100	28.0200	-1.129%	43,006	-35.332%
2019-08-01	28.8500	29.1800	28.3200	28.3400	-1.323%	66,207	-36.062%
2019-07-31	28.6100	29.2300	28.6100	28.7200	+0.105%	83,314	-36.908%
2019-07-30	28.0500	28.8500	28.0500	28.6900	+1.378%	58,828	-36.842%
2019-07-29	28.5400	28.7750	28.1000	28.3000	-0.702%	38,451	-35.972%
2019-07-26	28.0400	28.7400	27.6200	28.5000	+2.260%	51,157	-36.421%
2019-07-25	28.3400	28.5300	27.8000	27.8700	-1.728%	39,065	-34.984%
2019-07-24	27.2600	28.4400	27.0900	28.3600	+3.617%	66,735	-36.107%
2019-07-23	27.9100	27.9100	26.7000	27.3700	+0.736%	62,638	-33.796%
2019-07-22	27.2300	27.5100	26.9250	27.1700	-0.367%	36,778	-33.309%
2019-07-19	27.3800	27.7400	27.2500	27.2700	-0.800%	31,690	-33.553%
2019-07-18	27.4000	27.7300	27.4000	27.4900	+0.073%	36,442	-34.085%
2019-07-17	27.3500	27.6700	27.0800	27.4700	+0.146%	54,481	-34.037%
2019-07-16	27.4685	27.7000	27.4300	27.4300	-0.073%	35,116	-33.941%
2019-07-15	27.8000	27.8000	27.3100	27.4500	-1.365%	41,352	-33.989%
2019-07-12	27.6100	27.9100	27.3800	27.8300	+1.016%	53,246	-34.890%
2019-07-11	27.5900	27.6000	27.4100	27.5500	-0.181%	53,692	-34.229%
2019-07-10	28.0200	28.3950	27.5500	27.6000	-1.744%	40,184	-34.348%
2019-07-09	27.8400	28.1600	27.5800	28.0900	+0.465%	105,557	-35.493%
2019-07-08	28.2700	28.3900	27.8000	27.9600	-1.722%	40,197	-35.193%
2019-07-05	28.3700	28.5300	28.0600	28.4500	+0.282%	34,637	-36.309%
2019-07-03	28.3700	28.4650	28.2200	28.3700	+0.071%	16,969	-36.130%
2019-07-02	28.4253	28.6600	28.2424	28.3500	-0.666%	64,804	-36.085%
2019-07-01	28.6600	28.7900	28.4700	28.5400	-0.105%	65,757	-36.510%
2019-06-28	28.0800	28.8800	28.0600	28.5700	+2.145%	177,607	-36.577%
2019-06-27	27.2400	28.0000	27.2100	27.9700	+2.831%	66,202	-35.216%
2019-06-26	27.4000	27.6800	27.1000	27.2000	-0.730%	40,605	-33.382%
2019-06-25	27.2000	27.5900	26.9300	27.4000	+0.921%	105,942	-33.869%
2019-06-24	26.9200	27.3400	26.9200	27.1500	+1.042%	69,900	-33.260%
2019-06-21	27.1000	27.3100	26.8300	26.8700	-1.575%	105,729	-32.564%
2019-06-20	27.7100	27.7100	27.0400	27.3000	-0.943%	46,449	-33.626%
2019-06-19	27.5500	27.8300	27.3800	27.5600	-0.469%	41,655	-34.253%
2019-06-18	27.3900	27.8450	27.2000	27.6900	+1.206%	37,686	-34.561%
2019-06-17	27.7500	27.7500	27.2600	27.3600	-1.227%	39,724	-33.772%
2019-06-14	27.4600	27.8400	27.3800	27.7000	+0.290%	48,081	-34.585%
2019-06-13	27.7500	28.0100	27.5300	27.6200	-0.217%	40,723	-34.395%
2019-06-12	27.6500	27.9100	27.5800	27.6800	-0.753%	38,751	-34.538%
2019-06-11	27.8600	27.9800	27.5030	27.8900	+0.832%	59,576	-35.030%
2019-06-10	27.5200	27.9400	26.9700	27.6600	+0.875%	18,669	-34.490%
2019-06-07	27.5500	27.7000	27.3700	27.4200	-0.760%	16,787	-33.917%
2019-06-06	27.7800	27.8000	27.3000	27.6300	-0.754%	23,606	-34.419%
2019-06-05	28.1100	28.1100	27.6700	27.8400	-1.066%	39,512	-34.914%
2019-06-04	27.6000	28.2000	27.4000	28.1400	+2.964%	48,429	-35.608%
2019-06-03	27.0200	27.4700	26.7500	27.3300	+0.849%	50,380	-33.699%
2019-05-31	26.9700	27.6150	26.5900	27.1000	-1.059%	44,881	-33.137%
2019-05-30	27.8800	27.8800	27.0300	27.3900	-1.616%	36,802	-33.844%
2019-05-29	27.6000	28.0500	27.5600	27.8400	-0.358%	39,764	-34.914%
2019-05-28	28.2500	28.3700	27.8900	27.9400	-1.097%	38,914	-35.147%
2019-05-24	27.9700	28.6000	27.8850	28.2500	+2.096%	36,021	-35.858%
2019-05-23	28.1100	28.1100	27.3900	27.6700	-2.502%	30,365	-34.514%
2019-05-22	28.8900	28.8900	28.2800	28.3800	-1.629%	26,520	-36.152%
2019-05-21	29.2000	29.2000	28.6100	28.8500	+0.383%	84,149	-37.192%
2019-05-20	28.4400	29.0600	28.4400	28.7400	+0.454%	26,799	-36.952%
2019-05-17	28.7600	29.0600	28.4700	28.6100	-1.345%	29,685	-36.666%
2019-05-16	29.0200	29.1600	28.8900	29.0000	-0.344%	22,499	-37.517%
2019-05-15	29.1600	29.2453	28.8500	29.1000	-1.188%	40,619	-37.732%
2019-05-14	29.2000	29.6400	29.0866	29.4500	+1.064%	26,734	-38.472%
2019-05-13	29.7800	29.7800	29.0000	29.1400	-3.446%	36,092	-37.817%
2019-05-10	29.9800	30.2400	29.7600	30.1800	+0.433%	40,930	-39.960%
2019-05-09	29.7700	30.2050	29.5850	30.0500	+0.502%	38,012	-39.700%
2019-05-08	29.7400	30.3000	29.7400	29.9000	-0.234%	32,891	-39.398%
2019-05-07	30.0900	30.0900	29.6437	29.9700	-1.220%	31,522	-39.540%
2019-05-06	29.9000	30.4400	29.7776	30.3400	+0.165%	22,498	-40.277%
2019-05-03	29.8500	30.3400	29.5350	30.2900	+2.124%	37,732	-40.178%
2019-05-02	29.4100	29.8400	29.3300	29.6600	+0.850%	45,304	-38.908%
2019-05-01	29.4400	29.7300	29.2500	29.4100	-0.339%	50,377	-38.388%
2019-04-30	29.9500	29.9500	29.3400	29.5100	-1.436%	59,551	-38.597%
2019-04-29	29.9600	30.0600	29.1582	29.9400	+0.335%	24,823	-39.479%
2019-04-26	29.4000	29.8600	29.1500	29.8400	+1.462%	29,120	-39.276%
2019-04-25	29.4400	29.6100	29.1500	29.4100	-0.742%	37,252	-38.388%
2019-04-24	29.9900	30.2500	29.5800	29.6300	-0.803%	56,931	-38.846%
2019-04-23	28.1600	30.0300	28.1600	29.8700	+5.735%	71,274	-39.337%
2019-04-22	28.9000	29.1756	28.0800	28.2500	-2.249%	22,811	-35.858%
2019-04-18	29.1100	29.2400	28.7300	28.9000	-0.993%	32,981	-37.301%
2019-04-17	29.2700	29.3200	29.0450	29.1900	-0.545%	23,795	-37.924%
2019-04-16	29.2200	29.5000	29.1700	29.3500	+0.721%	26,267	-38.262%
2019-04-15	29.4400	29.9549	28.9400	29.1400	-1.120%	25,336	-37.817%
2019-04-12	29.6600	29.7500	29.1100	29.4700	+0.102%	33,302	-38.514%
2019-04-11	29.5000	29.6400	29.3900	29.4400	+0.204%	22,411	-38.451%
2019-04-10	28.8600	29.4200	28.8201	29.3800	+1.591%	34,355	-38.325%
2019-04-09	29.2900	29.3100	28.9000	28.9200	-1.297%	30,712	-37.344%
2019-04-08	29.2800	29.5900	29.2050	29.3000	-0.611%	24,997	-38.157%
2019-04-05	29.1400	29.4800	27.8300	29.4800	+1.202%	21,825	-38.535%
2019-04-04	28.8000	29.2300	28.6000	29.1300	+1.181%	33,927	-37.796%
2019-04-03	29.0800	29.0800	28.5700	28.7900	-0.381%	134,454	-37.061%
2019-04-02	29.2500	29.3381	28.9000	28.9000	-1.298%	25,791	-37.301%
2019-04-01	28.9200	29.3000	28.8700	29.2800	+1.879%	32,894	-38.115%
2019-03-29	29.2900	29.3100	28.6000	28.7400	-1.575%	89,292	-36.952%
2019-03-28	29.1300	29.3000	28.7900	29.2000	+0.137%	34,417	-37.945%
2019-03-27	28.9800	29.2600	28.6100	29.1600	+0.795%	34,091	-37.860%
2019-03-26	28.3500	28.9800	28.3500	28.9300	+2.407%	33,734	-37.366%
2019-03-25	27.7200	28.3800	27.6000	28.2500	+1.546%	40,405	-35.858%
2019-03-22	28.7900	28.8900	27.5800	27.8200	-4.135%	62,153	-34.867%
2019-03-21	29.1400	29.7100	28.9000	29.0200	-0.786%	42,587	-37.560%
2019-03-20	29.6400	29.9900	29.1700	29.2500	-1.747%	47,452	-38.051%
2019-03-19	30.6400	30.6400	29.7000	29.7700	-2.457%	26,866	-39.133%
2019-03-18	30.3800	30.8700	30.3800	30.5200	+0.494%	37,848	-40.629%
2019-03-15	30.6900	30.8950	30.2200	30.3700	-1.010%	167,825	-40.336%
2019-03-14	30.7727	31.0100	30.4700	30.6800	-0.712%	21,936	-40.939%
2019-03-13	30.5700	31.1000	30.5700	30.9000	+0.684%	42,627	-41.359%
2019-03-12	30.8300	30.9300	30.4200	30.6900	-0.163%	55,617	-40.958%
2019-03-11	29.9600	30.8400	29.9500	30.7400	+2.638%	64,034	-41.054%
2019-03-08	29.4900	30.0200	29.1600	29.9500	+0.910%	53,262	-39.499%
2019-03-07	30.0400	30.0400	29.4850	29.6800	-1.297%	58,755	-38.949%
2019-03-06	30.9900	31.1000	30.0100	30.0700	-2.780%	54,007	-39.741%
2019-03-05	31.0300	31.0300	30.4200	30.9300	-0.706%	197,892	-41.416%
2019-03-04	31.0700	31.2100	30.9400	31.1500	+0.161%	117,192	-41.830%
2019-03-01	31.1300	31.1400	30.6400	31.1000	+0.517%	73,336	-41.736%
2019-02-28	30.8000	31.0000	30.8000	30.9400	-0.032%	91,647	-41.435%
2019-02-27	30.8000	31.0400	30.5400	30.9500	+0.585%	57,499	-41.454%
2019-02-26	31.0100	31.1900	30.7000	30.7700	-0.870%	60,181	-41.111%
2019-02-25	31.0900	31.3000	31.0400	31.0400	+0.161%	80,219	-41.624%
2019-02-22	30.8000	31.0800	30.7900	30.9900	+0.682%	64,523	-41.530%
2019-02-21	30.7500	30.8500	30.1900	30.7800	+0.065%	53,785	-41.131%
2019-02-20	30.4000	30.8950	30.2700	30.7600	+1.151%	51,174	-41.092%
2019-02-19	30.0100	30.9600	29.6300	30.4100	+0.529%	131,536	-40.414%
2019-02-15	29.4800	30.5700	29.4800	30.2500	+3.137%	76,357	-40.099%
2019-02-14	29.3300	29.5000	29.1064	29.3300	-1.179%	43,280	-38.220%
2019-02-13	29.4000	29.8150	29.4000	29.6800	+0.576%	50,548	-38.949%
2019-02-12	29.3100	29.5700	29.0981	29.5100	+0.923%	27,315	-38.597%
2019-02-11	29.4000	29.4000	28.9200	29.2400	-0.510%	52,056	-38.030%
2019-02-08	29.0900	29.5800	28.8800	29.3900	+0.823%	60,180	-38.346%
2019-02-07	28.9300	29.2800	28.8700	29.1500	+0.760%	55,047	-37.839%
2019-02-06	28.6400	29.0500	28.6400	28.9300	+0.521%	36,656	-37.366%
2019-02-05	28.7200	28.9800	28.4800	28.7800	+0.735%	49,656	-37.040%
2019-02-04	28.4800	28.6400	28.2400	28.5700	+0.599%	126,778	-36.577%
2019-02-01	28.2400	28.4663	28.2400	28.4000	+0.781%	34,719	-36.197%
2019-01-31	27.8900	28.2000	27.7600	28.1800	+0.356%	54,993	-35.699%
2019-01-30	28.0600	28.2200	27.9200	28.0800	+0.036%	50,643	-35.470%
2019-01-29	28.2600	28.3250	27.9600	28.0700	-0.284%	91,005	-35.447%
2019-01-28	28.4600	28.4600	28.0900	28.1500	-1.089%	68,856	-35.631%
2019-01-25	28.9100	29.1500	28.3450	28.4600	-0.420%	75,304	-36.332%
2019-01-24	28.4200	28.9900	28.4200	28.5800	+0.598%	54,964	-36.599%
2019-01-23	27.9700	28.6625	27.9700	28.4100	+1.646%	61,003	-36.220%
2019-01-22	27.0500	28.5700	27.0000	27.9500	+3.289%	87,655	-35.170%
2019-01-18	26.8400	27.4200	26.7750	27.0600	+0.707%	72,619	-33.038%
2019-01-17	26.6700	27.1700	26.6200	26.8700	+0.374%	57,521	-32.564%
2019-01-16	26.3200	26.9100	26.3200	26.7700	+1.826%	40,845	-32.312%
2019-01-15	26.1200	26.4800	25.9600	26.2900	+0.689%	41,398	-31.076%
2019-01-14	26.2700	26.6900	26.0700	26.1100	-1.397%	49,554	-30.601%
2019-01-11	26.1700	26.6100	26.1700	26.4800	+0.417%	36,786	-31.571%
2019-01-10	26.0600	26.5200	25.7100	26.3700	+0.228%	51,401	-31.286%
2019-01-09	26.3400	26.7300	26.1300	26.3100	-0.152%	31,672	-31.129%
2019-01-08	25.0001	26.4100	25.0001	26.3500	+2.290%	65,545	-31.233%
2019-01-07	25.7600	26.1100	25.0170	25.7600	-0.194%	75,443	-29.658%
2019-01-04	25.1600	25.8400	25.1600	25.8100	+3.905%	47,487	-29.795%
2019-01-03	24.9200	25.3400	24.4800	24.8400	-0.759%	35,056	-27.053%
2019-01-02	24.1200	25.1700	24.1200	25.0300	+2.122%	94,313	-27.607%

.dark-mode .N3n1Bj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N3n1Bj{ color: #333333; background-color: white; border: 2px solid #333333; }FDEFFirst Defiance Financial Corp.stock NASDAQ

FDEF
First Defiance Financial Corp.
stock NASDAQ