DDFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	19.36	19.51	19.36	19.46	19.46	-0.23%	6,404
Nov 12, 2026	19.44	19.57	19.44	19.51	19.50	-0.10%	15,430
Nov 11, 2026	19.44	19.58	19.44	19.53	19.53	0.41%	30,355
Nov 10, 2026	19.46	19.46	19.34	19.45	19.45	-0.15%	7,698
Nov 9, 2026	19.38	19.50	19.36	19.48	19.48	0.88%	42,399
Nov 6, 2026	19.27	19.36	19.25	19.31	19.31	0.08%	3,192
Nov 5, 2026	19.37	19.37	19.20	19.29	19.29	-1.41%	11,426
Nov 4, 2026	19.48	19.58	19.48	19.57	19.57	0.57%	16,835
Nov 3, 2026	19.48	19.51	19.38	19.46	19.46	0.08%	16,459
Nov 2, 2026	19.45	19.58	19.43	19.44	19.44	-0.26%	33,202
Oct 30, 2026	19.43	19.49	19.43	19.49	19.49	-0.66%	3,514
Oct 29, 2026	19.50	19.63	19.50	19.62	19.62	0.05%	2,217
Oct 28, 2026	19.52	19.63	19.51	19.61	19.61	0.05%	12,139
Oct 27, 2026	19.55	19.62	19.48	19.60	19.60	0.31%	6,655
Oct 26, 2026	19.55	19.55	19.46	19.54	19.54	0.05%	2,172
Oct 23, 2026	19.50	19.53	19.41	19.53	19.53	-0.15%	1,956
Oct 22, 2026	19.47	19.57	19.42	19.56	19.56	-0.31%	5,470
Oct 21, 2026	19.50	19.63	19.50	19.62	19.62	0.10%	14,934
Oct 20, 2026	19.49	19.61	19.48	19.60	19.60	0.23%	9,902
Oct 19, 2026	19.47	19.61	19.47	19.56	19.56	0.18%	42,195
Oct 16, 2026	19.51	19.60	19.41	19.52	19.52	-0.22%	15,603
Oct 15, 2026	19.42	19.60	19.42	19.56	19.56	0.48%	28,240
Oct 14, 2026	19.52	19.58	19.47	19.47	19.47	-0.69%	3,179
Oct 13, 2026	19.54	19.67	19.53	19.61	19.61	0.01%	34,661
Oct 12, 2026	19.54	19.68	19.54	19.60	19.60	0.02%	5,838
Oct 9, 2026	19.60	19.66	19.53	19.60	19.60	0.20%	88,163
Oct 8, 2026	19.51	19.63	19.51	19.56	19.56	-0.41%	51,607
Oct 7, 2026	19.50	19.64	19.50	19.64	19.64	0.29%	26,862
Oct 6, 2026	19.68	19.68	19.52	19.58	19.58	0.17%	20,792
Oct 5, 2026	19.47	19.61	19.47	19.55	19.55	0.18%	2,656,985
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