DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	38.43	38.43	38.21	38.32	38.32	-0.16%	2,288,003
Sep 15, 2025	38.38	38.46	38.31	38.38	38.38	0.29%	2,709,202
Sep 12, 2025	38.38	38.41	38.24	38.27	38.27	-0.39%	2,579,720
Sep 11, 2025	38.08	38.46	38.08	38.42	38.42	1.08%	2,675,030
Sep 10, 2025	38.09	38.16	37.89	38.01	38.01	0.16%	2,643,409
Sep 9, 2025	37.96	37.99	37.80	37.95	37.95	-0.11%	2,162,399
Sep 8, 2025	38.01	38.02	37.85	37.99	37.99	0.21%	1,594,234
Sep 5, 2025	38.09	38.21	37.66	37.91	37.91	-0.29%	2,750,235
Sep 4, 2025	37.69	38.02	37.66	38.02	38.02	1.01%	1,777,061
Sep 3, 2025	37.60	37.73	37.45	37.64	37.64	0.29%	2,183,731
Sep 2, 2025	37.35	37.54	37.21	37.53	37.53	-0.58%	1,998,586
Aug 29, 2025	37.91	37.92	37.67	37.75	37.75	-0.53%	2,308,419
Aug 28, 2025	37.95	37.99	37.79	37.95	37.95	0.21%	1,342,608
Aug 27, 2025	37.71	37.92	37.68	37.87	37.87	0.32%	1,374,873
Aug 26, 2025	37.61	37.77	37.58	37.75	37.75	0.43%	2,261,792
Aug 25, 2025	37.70	37.76	37.59	37.59	37.59	-0.53%	1,267,490
Aug 22, 2025	37.17	37.88	37.17	37.79	37.79	2.00%	2,165,976
Aug 21, 2025	37.00	37.14	36.91	37.05	37.05	-0.22%	1,787,116
Aug 20, 2025	37.18	37.28	36.90	37.13	37.13	-0.30%	2,274,998
Aug 19, 2025	37.35	37.48	37.17	37.24	37.24	-0.32%	1,980,484
Aug 18, 2025	37.30	37.41	37.30	37.36	37.36	0.03%	1,346,765
Aug 15, 2025	37.55	37.55	37.31	37.35	37.35	-0.29%	1,684,013
Aug 14, 2025	37.38	37.50	37.31	37.46	37.46	-0.40%	1,327,878
Aug 13, 2025	37.44	37.62	37.39	37.61	37.61	0.89%	1,712,450
Aug 12, 2025	36.88	37.31	36.87	37.28	37.28	1.50%	1,794,679
Aug 11, 2025	36.84	36.90	36.66	36.73	36.73	-0.22%	1,631,536
Aug 8, 2025	36.73	36.87	36.68	36.81	36.81	0.63%	1,532,377
Aug 7, 2025	36.86	36.91	36.43	36.58	36.58	-0.16%	2,117,652
Aug 6, 2025	36.53	36.68	36.43	36.64	36.64	0.44%	1,739,948
Aug 5, 2025	36.67	36.69	36.34	36.48	36.48	-0.36%	2,015,579
Aug 4, 2025	36.28	36.61	36.28	36.61	36.61	1.55%	1,550,598
Aug 1, 2025	36.30	36.30	35.83	36.05	36.05	-1.61%	2,437,884
Jul 31, 2025	36.97	37.06	36.56	36.64	36.64	-0.38%	2,145,681
Jul 30, 2025	36.96	37.03	36.60	36.78	36.78	-0.27%	2,065,829
Jul 29, 2025	37.08	37.11	36.83	36.88	36.88	-0.41%	1,469,303
Jul 28, 2025	37.09	37.11	36.94	37.03	37.03	-0.11%	1,467,695
Jul 25, 2025	36.94	37.09	36.87	37.07	37.07	0.49%	1,365,994
Jul 24, 2025	36.99	37.06	36.89	36.89	36.89	-0.24%	1,478,465
Jul 23, 2025	36.85	36.99	36.74	36.98	36.98	0.87%	1,713,672
Jul 22, 2025	36.55	36.71	36.44	36.66	36.66	0.49%	1,104,109
Jul 21, 2025	36.58	36.73	36.48	36.48	36.48	-0.14%	1,258,815
Jul 18, 2025	36.71	36.73	36.44	36.53	36.53	-0.03%	1,679,292
Jul 17, 2025	36.25	36.60	36.25	36.54	36.54	0.80%	1,513,417
Jul 16, 2025	36.24	36.29	35.84	36.25	36.25	0.39%	2,765,618
Jul 15, 2025	36.57	36.59	36.11	36.11	36.11	-0.91%	1,617,340
Jul 14, 2025	36.32	36.47	36.29	36.44	36.44	0.16%	1,587,808
Jul 11, 2025	36.42	36.47	36.32	36.38	36.38	-0.63%	1,734,627
Jul 10, 2025	36.45	36.71	36.40	36.61	36.61	0.44%	1,556,600
Jul 9, 2025	36.37	36.48	36.23	36.45	36.45	0.55%	1,775,500
Jul 8, 2025	36.25	36.37	36.20	36.25	36.25	0.11%	1,998,290