DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.96	35.96	35.18	35.20	35.20	-1.90%	2,164,069
Feb 20, 2025	36.05	36.05	35.70	35.88	35.88	-0.61%	1,805,364
Feb 19, 2025	35.96	36.15	35.93	36.10	36.10	0.06%	1,608,465
Feb 18, 2025	36.01	36.09	35.92	36.08	36.08	0.36%	1,725,405
Feb 14, 2025	35.97	36.06	35.92	35.95	35.95	0.03%	1,621,319
Feb 13, 2025	35.66	35.95	35.62	35.94	35.94	1.07%	3,421,523
Feb 12, 2025	35.39	35.64	35.33	35.56	35.56	-0.56%	1,799,185
Feb 11, 2025	35.62	35.80	35.58	35.76	35.76	0.03%	1,388,422
Feb 10, 2025	35.80	35.80	35.66	35.75	35.75	0.51%	1,326,768
Feb 7, 2025	35.91	35.97	35.54	35.57	35.57	-0.92%	1,642,389
Feb 6, 2025	36.00	36.00	35.68	35.90	35.90	0.20%	1,564,043
Feb 5, 2025	35.60	35.84	35.49	35.83	35.83	0.59%	1,559,601
Feb 4, 2025	35.35	35.65	35.35	35.62	35.62	0.65%	1,767,992
Feb 3, 2025	35.04	35.53	34.95	35.39	35.39	-0.78%	2,237,413
Jan 31, 2025	36.08	36.13	35.62	35.67	35.67	-0.81%	1,976,222
Jan 30, 2025	35.84	36.07	35.74	35.96	35.96	0.64%	1,688,417
Jan 29, 2025	35.82	35.89	35.57	35.73	35.73	-0.31%	1,760,900
Jan 28, 2025	35.64	35.89	35.52	35.84	35.84	0.67%	1,735,059
Jan 27, 2025	35.38	35.66	35.38	35.60	35.60	-1.08%	1,487,642
Jan 24, 2025	36.07	36.12	35.93	35.99	35.99	-0.30%	1,670,643
Jan 23, 2025	35.90	36.10	35.86	36.10	36.10	0.45%	1,935,944
Jan 22, 2025	35.98	36.01	35.92	35.94	35.94	0.28%	1,887,752
Jan 21, 2025	35.62	35.85	35.61	35.84	35.84	1.04%	3,162,367
Jan 17, 2025	35.52	35.56	35.40	35.47	35.47	0.74%	1,804,236
Jan 16, 2025	35.21	35.30	35.09	35.21	35.21	0.03%	1,598,983
Jan 15, 2025	35.16	35.27	35.03	35.20	35.20	1.65%	1,571,113
Jan 14, 2025	34.63	34.68	34.34	34.63	34.63	0.61%	1,885,646
Jan 13, 2025	34.04	34.45	34.03	34.42	34.42	0.29%	1,920,676
Jan 10, 2025	34.60	34.60	34.19	34.32	34.32	-1.52%	2,361,576
Jan 8, 2025	34.78	34.89	34.57	34.85	34.85	0.11%	2,056,465
Jan 7, 2025	35.22	35.27	34.67	34.81	34.81	-0.83%	2,094,409
Jan 6, 2025	35.21	35.43	35.04	35.10	35.10	0.46%	1,782,404
Jan 3, 2025	34.70	34.99	34.64	34.94	34.94	1.10%	1,656,433
Jan 2, 2025	34.80	34.93	34.34	34.56	34.56	-0.09%	2,446,240
Dec 31, 2024	34.78	34.84	34.51	34.59	34.59	-0.14%	1,660,203
Dec 30, 2024	34.64	34.84	34.41	34.64	34.64	-1.00%	1,948,348
Dec 27, 2024	35.15	35.21	34.75	34.99	34.99	-0.96%	1,732,119
Dec 26, 2024	35.13	35.38	35.11	35.33	35.33	0.14%	1,300,732
Dec 24, 2024	34.99	35.29	34.98	35.28	35.28	0.86%	995,952
Dec 23, 2024	34.81	34.99	34.61	34.98	34.98	0.46%	2,361,866
Dec 20, 2024	34.31	35.08	34.26	34.82	34.82	1.04%	2,444,292
Dec 19, 2024	34.77	34.88	34.44	34.46	34.46	-0.06%	2,833,904
Dec 18, 2024	35.62	35.70	34.44	34.48	34.48	-2.98%	2,245,267
Dec 17, 2024	35.59	35.67	35.47	35.54	35.54	-0.98%	1,819,862
Dec 16, 2024	35.89	36.01	35.85	35.89	35.79	-	1,984,759
Dec 13, 2024	36.10	36.10	35.80	35.89	35.79	-0.42%	1,867,084
Dec 12, 2024	36.23	36.23	36.04	36.04	35.94	-0.61%	1,478,947
Dec 11, 2024	36.25	36.35	36.21	36.26	36.16	0.58%	2,262,759
Dec 10, 2024	36.20	36.24	36.02	36.05	35.95	-0.47%	1,646,831
Dec 9, 2024	36.46	36.48	36.20	36.22	36.12	-0.66%	1,773,458
Dec 6, 2024	36.53	36.59	36.41	36.46	36.36	0.03%	1,427,666
Dec 5, 2024	36.60	36.66	36.43	36.45	36.35	-0.41%	1,359,155
Dec 4, 2024	36.52	36.62	36.44	36.60	36.50	0.38%	2,293,313
Dec 3, 2024	36.51	36.51	36.35	36.46	36.36	-0.08%	2,306,549
Dec 2, 2024	36.50	36.54	36.37	36.49	36.39	0.11%	1,859,993
Nov 29, 2024	36.39	36.54	36.37	36.45	36.35	0.50%	1,132,413
Nov 27, 2024	36.42	36.48	36.20	36.27	36.17	-0.22%	1,290,957
Nov 26, 2024	36.31	36.40	36.20	36.35	36.25	0.14%	1,561,470
Nov 25, 2024	36.30	36.46	36.21	36.30	36.20	0.67%	1,595,521
Nov 22, 2024	35.87	36.09	35.82	36.06	35.96	0.67%	1,325,115
Nov 21, 2024	35.65	35.89	35.42	35.82	35.72	1.04%	1,498,137
Nov 20, 2024	35.42	35.47	35.12	35.45	35.35	0.17%	2,072,838
Nov 19, 2024	35.06	35.43	35.01	35.39	35.29	0.25%	1,429,880
Nov 18, 2024	35.23	35.41	35.17	35.30	35.20	0.28%	1,385,037
Nov 15, 2024	35.53	35.53	35.09	35.20	35.10	-1.23%	1,507,465
Nov 14, 2024	35.93	35.95	35.59	35.64	35.54	-0.64%	1,426,648
Nov 13, 2024	36.02	36.08	35.85	35.87	35.77	-0.17%	1,770,914
Nov 12, 2024	36.09	36.16	35.81	35.93	35.83	-0.53%	2,033,804
Nov 11, 2024	36.13	36.19	36.04	36.12	36.02	0.36%	1,476,266
Nov 8, 2024	35.86	36.04	35.82	35.99	35.89	0.42%	1,699,682
Nov 7, 2024	35.82	35.93	35.75	35.84	35.74	0.34%	1,397,685
Nov 6, 2024	35.45	35.75	35.31	35.72	35.62	3.42%	2,240,525
Nov 5, 2024	34.14	34.55	34.11	34.54	34.44	1.29%	1,324,054
Nov 4, 2024	34.14	34.29	34.03	34.10	34.01	-0.09%	1,405,102
Nov 1, 2024	34.17	34.41	34.09	34.13	34.04	0.35%	2,012,751
Oct 31, 2024	34.43	34.44	34.01	34.01	33.92	-1.71%	1,468,416
Oct 30, 2024	34.57	34.83	34.56	34.60	34.50	-0.14%	1,343,127
Oct 29, 2024	34.55	34.72	34.46	34.65	34.55	-0.09%	1,119,996
Oct 28, 2024	34.65	34.73	34.62	34.68	34.58	0.64%	1,309,749
Oct 25, 2024	34.69	34.79	34.39	34.46	34.36	-0.20%	1,183,684
Oct 24, 2024	34.62	34.62	34.37	34.53	34.43	0.03%	1,519,637
Oct 23, 2024	34.68	34.71	34.28	34.52	34.42	-0.75%	1,181,462
Oct 22, 2024	34.71	34.84	34.65	34.78	34.68	-0.20%	1,256,758
Oct 21, 2024	35.02	35.04	34.73	34.85	34.75	-0.57%	1,306,530
Oct 18, 2024	35.06	35.10	34.96	35.05	34.95	0.23%	1,025,085
Oct 17, 2024	35.15	35.15	34.94	34.97	34.87	0.03%	2,031,604
Oct 16, 2024	34.80	35.02	34.77	34.96	34.86	0.69%	1,345,408
Oct 15, 2024	34.91	35.01	34.70	34.72	34.62	-0.66%	1,269,257
Oct 14, 2024	34.75	34.98	34.71	34.95	34.85	0.78%	1,059,893
Oct 11, 2024	34.33	34.71	34.33	34.68	34.58	1.02%	3,385,798
Oct 10, 2024	34.31	34.39	34.19	34.33	34.23	-0.20%	1,191,978
Oct 9, 2024	34.17	34.46	34.16	34.40	34.30	0.61%	1,202,822
Oct 8, 2024	34.09	34.23	34.00	34.19	34.09	0.56%	1,153,266
Oct 7, 2024	34.16	34.20	33.89	34.00	33.91	-0.79%	1,307,142
Oct 4, 2024	34.24	34.29	34.00	34.27	34.17	1.03%	1,689,490
Oct 3, 2024	33.90	34.02	33.81	33.92	33.83	-0.21%	1,951,733
Oct 2, 2024	33.97	34.09	33.83	33.99	33.90	-0.06%	1,795,045
Oct 1, 2024	34.29	34.29	33.84	34.01	33.92	-0.82%	1,711,121
Sep 30, 2024	34.14	34.33	33.97	34.29	34.19	0.29%	2,014,717
Sep 27, 2024	34.27	34.38	34.11	34.19	34.09	0.15%	1,758,448