DDFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.57	19.60	19.45	19.52	19.52	0.23%	3,871
Oct 1, 2026	19.54	19.54	19.40	19.47	19.47	0.03%	1,009
Sep 30, 2026	19.43	19.54	19.43	19.47	19.47	0.39%	3,715
Sep 29, 2026	19.55	19.55	19.38	19.39	19.39	-0.36%	4,444
Sep 28, 2026	19.40	19.52	19.40	19.46	19.46	-0.18%	3,212
Sep 25, 2026	19.42	19.55	19.42	19.50	19.49	0.18%	2,598
Sep 24, 2026	19.46	19.46	19.46	19.46	19.46	-0.02%	74
Sep 23, 2026	19.49	19.55	19.40	19.46	19.46	-0.34%	14,677
Sep 22, 2026	19.49	19.53	19.49	19.53	19.53	0.08%	1,038
Sep 21, 2026	19.52	19.54	19.39	19.52	19.52	0.57%	2,868
Sep 18, 2026	19.41	19.47	19.41	19.41	19.41	0.03%	214
Sep 17, 2026	19.46	19.46	19.34	19.40	19.40	0.28%	1,927
Sep 16, 2026	19.41	19.44	19.35	19.35	19.35	-0.15%	4,290
Sep 15, 2026	19.40	19.41	19.38	19.38	19.38	0.03%	5,150
Sep 14, 2026	19.44	19.44	19.37	19.37	19.37	-0.28%	1,820
Sep 11, 2026	19.32	19.47	19.32	19.43	19.43	0.28%	5,334
Sep 10, 2026	19.42	19.42	19.33	19.37	19.37	-0.44%	2,061
Sep 9, 2026	19.46	19.46	19.33	19.46	19.46	0.10%	28,384
Sep 8, 2026	19.51	19.51	19.44	19.44	19.44	-0.28%	762
Sep 4, 2026	19.36	19.54	19.36	19.49	19.49	0.15%	21,954
Sep 3, 2026	19.46	19.50	19.46	19.46	19.46	0.31%	1,147
Sep 2, 2026	19.32	19.44	19.32	19.40	19.40	0.13%	11,334
Sep 1, 2026	19.60	19.60	19.37	19.38	19.38	-0.10%	7,100
Aug 31, 2026	19.31	19.43	19.31	19.40	19.39	0.28%	18,801
Aug 28, 2026	19.48	19.49	19.33	19.34	19.34	-0.62%	42,797
Aug 27, 2026	19.34	19.46	19.34	19.46	19.46	0.26%	27,240
Aug 26, 2026	19.38	19.44	19.31	19.41	19.41	0.05%	45,514
Aug 25, 2026	19.44	19.44	19.29	19.40	19.40	0.29%	84,554
Aug 24, 2026	19.38	19.41	19.28	19.35	19.34	-0.18%	15,122
Aug 21, 2026	19.35	19.42	19.35	19.38	19.38	0.10%	51,590
Aug 20, 2026	19.43	19.43	19.36	19.36	19.36	-0.28%	79,031
Aug 19, 2026	19.45	19.45	19.37	19.42	19.42	0.15%	31,281
Aug 18, 2026	19.36	19.43	19.36	19.39	19.39	-0.08%	90,558
Aug 17, 2026	19.52	19.52	19.33	19.40	19.40	-0.35%	54,368
Aug 14, 2026	19.49	19.49	19.34	19.47	19.47	-	42,765
Aug 13, 2026	19.49	19.49	19.38	19.47	19.47	0.31%	38,893
Aug 12, 2026	19.44	19.46	19.38	19.41	19.41	0.15%	66,430
Aug 11, 2026	19.38	19.41	19.29	19.38	19.38	-	177,222
Aug 10, 2026	19.44	19.44	19.36	19.38	19.38	-0.08%	128,371
Aug 7, 2026	19.41	19.43	19.26	19.40	19.40	0.18%	67,191
Aug 6, 2026	19.41	19.41	19.33	19.36	19.36	-	126,224
Aug 5, 2026	19.41	19.42	19.26	19.36	19.36	-0.08%	119,452
Aug 4, 2026	19.33	19.41	19.28	19.38	19.38	0.81%	223,307