Historical Prices for First Defiance Financial Corp (FDEF)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for First Defiance Financial Corp. (FDEF)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/4/08	7.86	8.00	7.02	7.51	24,500	-0.19	-2.47%
12/3/08	8.86	8.87	7.60	7.70	6,863	-1.30	-14.44%
12/2/08	7.564	9.00	7.564	9.00	7,255	0.70	8.43%
12/1/08	7.71	8.31	7.27	8.30	5,232	0.80	10.67%
11/28/08	7.48	7.50	7.48	7.50	1,600	0.50	7.14%
11/26/08	7.15	8.69	6.80	7.00	19,062	-0.15	-2.10%
11/25/08	7.88	8.50	7.15	7.15	7,217	-1.02	-12.48%
11/24/08	8.29	8.29	7.73	8.17	5,790	-0.12	-1.45%
11/21/08	9.01	9.01	8.25	8.29	3,453	-0.72	-7.99%
11/20/08	9.25	9.25	9.01	9.01	5,582	-0.33	-3.53%
11/19/08	9.31	9.35	9.28	9.34	6,118	-0.16	-1.68%
11/18/08	9.50	9.60	9.26	9.50	8,150	-0.22	-2.26%
11/17/08	9.65	9.72	9.65	9.72	689	–	–
11/14/08	9.0501	9.72	9.0501	9.72	2,714	-0.01	-0.10%
11/13/08	9.02	9.73	9.00	9.73	5,119	0.305	3.24%
11/11/08	9.4399	9.44	9.425	9.425	600	0.145	1.56%
11/10/08	10.20	10.45	8.08	9.28	14,081	-0.92	-9.02%
11/7/08	10.25	10.25	10.20	10.20	1,720	-0.1807	-1.74%
11/6/08	10.5252	10.5252	10.20	10.3807	4,045	-0.1393	-1.32%
11/5/08	9.96	10.5247	9.90	10.52	7,006	0.34	3.34%
11/4/08	10.02	10.18	9.82	10.18	5,378	0.28	2.83%
11/3/08	9.7801	9.99	9.50	9.90	6,800	-0.15	-1.49%
10/31/08	10.04	10.198	9.80	10.05	8,844	0.25	2.55%
10/30/08	9.98	9.98	9.80	9.80	3,140	-0.175	-1.75%
10/29/08	10.00	10.02	9.75	9.975	2,920	0.305	3.15%
10/28/08	10.70	10.70	9.67	9.67	3,977	-0.82	-7.82%
10/27/08	10.78	11.04	10.38	10.49	5,639	0.49	4.90%
10/24/08	9.30	10.15	9.30	10.00	27,373	0.637	6.80%
10/23/08	9.95	10.356	9.35	9.363	14,898	-0.787	-7.75%
10/22/08	12.32	12.32	10.05	10.15	8,643	-0.20	-1.93%
10/21/08	12.47	12.47	10.00	10.35	13,892	-0.82	-7.34%
10/20/08	10.569	11.19	10.35	11.17	3,833	0.79	7.61%
10/17/08	10.26	10.38	10.05	10.38	17,490	0.19	1.86%
10/16/08	10.31	10.5099	9.95	10.19	25,523	0.12	1.19%
10/15/08	10.39	10.57	10.07	10.07	3,600	-0.32	-3.08%
10/14/08	11.22	12.31	10.39	10.39	28,188	-0.28	-2.62%
10/13/08	11.22	11.25	10.65	10.67	3,857	0.14	1.33%
10/10/08	10.999	11.00	10.50	10.53	3,696	-0.83	-7.31%
10/9/08	11.075	11.855	10.70	11.36	8,839	0.37	3.37%
10/8/08	11.85	11.93	10.60	10.99	13,062	-0.65	-5.58%
10/7/08	11.999	12.00	11.64	11.64	5,766	-0.36	-3.00%
10/6/08	12.46	12.46	10.95	12.00	10,240	-0.65	-5.14%
10/3/08	12.00	14.50	11.56	12.65	16,866	1.10	9.52%
10/2/08	11.60	11.60	10.94	11.55	18,528	0.55	5.00%
10/1/08	11.96	11.96	10.61	11.00	15,866	-0.01	-0.09%
9/30/08	10.81	11.34	10.00	11.01	46,563	0.1201	1.10%
9/29/08	13.30	13.50	6.115	10.8899	16,133	-2.62	-19.39%
9/26/08	13.78	13.7801	13.13	13.5099	7,005	-0.3401	-2.46%
9/25/08	13.872	13.92	13.78	13.85	12,433	-0.055	-0.40%
9/24/08	14.39	14.39	13.905	13.905	5,247	-0.135	-0.96%
9/23/08	14.3601	14.3601	13.58	14.04	9,417	-0.46	-3.17%
9/22/08	15.07	15.07	14.34	14.50	4,486	0.58	4.17%
9/19/08	13.96	14.36	13.11	13.92	10,346	0.03	0.22%
9/18/08	14.06	14.54	13.75	13.89	8,882	-0.17	-1.21%
9/17/08	15.28	15.29	14.05	14.06	5,371	-1.00	-6.64%
9/16/08	14.41	15.20	14.41	15.06	4,423	-0.19	-1.25%
9/15/08	15.36	15.36	15.17	15.25	1,740	-0.25	-1.61%
9/12/08	16.1501	16.17	15.50	15.50	5,700	-1.05	-6.34%
9/11/08	16.16	16.55	16.16	16.55	900	–	–
9/10/08	16.00	16.93	16.00	16.55	4,684	0.51	3.18%
9/9/08	16.06	16.16	16.00	16.04	2,100	-0.13	-0.80%
9/8/08	16.03	16.17	15.732	16.17	4,590	0.49	3.12%
9/5/08	16.10	16.10	15.68	15.68	3,752	-0.60	-3.69%