DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	39.16	39.45	39.15	39.29	39.29	0.64%	2,000,286
Nov 25, 2025	38.58	39.10	38.45	39.04	39.04	1.30%	2,761,669
Nov 24, 2025	38.23	38.62	38.15	38.54	38.54	1.15%	2,421,496
Nov 21, 2025	37.68	38.38	37.56	38.10	38.10	1.57%	6,238,408
Nov 20, 2025	38.58	38.74	37.48	37.51	37.51	-1.45%	5,117,091
Nov 19, 2025	37.95	38.32	37.87	38.06	38.06	0.32%	2,874,340
Nov 18, 2025	37.90	38.21	37.67	37.94	37.94	-0.47%	5,473,141
Nov 17, 2025	38.50	38.68	37.95	38.12	38.12	-1.32%	2,960,007
Nov 14, 2025	38.26	38.84	38.20	38.63	38.63	-0.08%	3,639,072
Nov 13, 2025	39.14	39.20	38.57	38.66	38.66	-1.60%	5,303,248
Nov 12, 2025	39.35	39.41	39.21	39.29	39.29	0.13%	1,654,416
Nov 11, 2025	39.10	39.29	39.03	39.24	39.24	0.26%	1,879,323
Nov 10, 2025	39.00	39.21	38.79	39.14	39.14	1.35%	3,237,753
Nov 7, 2025	38.31	38.64	38.06	38.62	38.62	0.36%	3,136,631
Nov 6, 2025	38.85	38.90	38.39	38.48	38.48	-0.93%	2,879,217
Nov 5, 2025	38.66	39.06	38.63	38.84	38.84	0.57%	2,669,801
Nov 4, 2025	38.62	38.86	38.57	38.62	38.62	-1.05%	2,616,701
Nov 3, 2025	39.15	39.15	38.77	39.03	39.03	0.03%	2,061,451
Oct 31, 2025	39.10	39.14	38.84	39.02	39.02	0.33%	2,931,008
Oct 30, 2025	39.04	39.27	38.89	38.89	38.89	-0.99%	4,067,234
Oct 29, 2025	39.43	39.51	39.09	39.28	39.28	-0.25%	2,940,622
Oct 28, 2025	39.45	39.49	39.29	39.38	39.38	-0.08%	1,828,956
Oct 27, 2025	39.40	39.43	39.29	39.41	39.41	0.87%	2,224,523
Oct 24, 2025	39.05	39.17	39.03	39.07	39.07	0.80%	1,733,336
Oct 23, 2025	38.58	38.83	38.53	38.76	38.76	0.68%	1,845,505
Oct 22, 2025	38.73	38.77	38.27	38.50	38.50	-0.67%	3,066,856
Oct 21, 2025	38.66	38.85	38.61	38.76	38.76	0.18%	1,813,238
Oct 20, 2025	38.47	38.75	38.47	38.69	38.69	1.15%	1,318,575
Oct 17, 2025	38.05	38.33	37.94	38.25	38.25	0.42%	2,518,408
Oct 16, 2025	38.52	38.56	37.91	38.09	38.09	-0.96%	4,779,670
Oct 15, 2025	38.59	38.77	38.11	38.46	38.46	0.34%	1,923,956
Oct 14, 2025	37.84	38.51	37.70	38.33	38.33	0.42%	2,679,120
Oct 13, 2025	38.01	38.26	37.99	38.17	38.17	1.49%	1,678,954
Oct 10, 2025	38.71	38.82	37.60	37.61	37.61	-2.72%	3,619,422
Oct 9, 2025	38.88	38.93	38.56	38.66	38.66	-0.49%	1,635,484
Oct 8, 2025	38.75	38.89	38.64	38.85	38.85	0.52%	2,244,577
Oct 7, 2025	38.95	38.95	38.56	38.65	38.65	-0.51%	2,130,678
Oct 6, 2025	38.95	38.95	38.76	38.85	38.85	0.13%	1,445,391
Oct 3, 2025	38.81	39.01	38.77	38.80	38.80	0.15%	1,628,799
Oct 2, 2025	38.74	38.76	36.67	38.74	38.74	0.21%	1,907,203
Oct 1, 2025	38.39	38.71	38.39	38.66	38.66	0.23%	1,509,269
Sep 30, 2025	38.46	38.61	38.30	38.57	38.57	0.21%	2,403,697
Sep 29, 2025	38.57	38.57	38.38	38.49	38.49	0.23%	1,741,209
Sep 26, 2025	38.21	38.47	38.20	38.40	38.40	0.66%	2,210,291
Sep 25, 2025	38.16	38.22	37.95	38.15	38.15	-0.52%	3,052,671
Sep 24, 2025	38.59	38.60	38.30	38.35	38.35	-0.42%	2,104,723
Sep 23, 2025	38.67	38.82	38.46	38.51	38.51	-0.70%	2,189,806
Sep 22, 2025	38.53	38.82	38.51	38.78	38.67	0.39%	2,063,005
Sep 19, 2025	38.70	38.70	38.48	38.63	38.52	0.03%	2,259,961
Sep 18, 2025	38.49	38.70	38.41	38.62	38.51	0.81%	2,378,209