DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	40.67	41.10	40.65	41.05	41.05	0.84%	2,604,063
Feb 23, 2026	41.10	41.24	40.57	40.71	40.71	-1.31%	3,281,354
Feb 20, 2026	40.83	41.30	40.83	41.25	41.25	0.68%	5,399,421
Feb 19, 2026	40.94	41.02	40.75	40.97	40.97	-0.19%	2,721,917
Feb 18, 2026	40.88	41.22	40.81	41.05	41.05	0.59%	2,897,488
Feb 17, 2026	40.70	40.93	40.40	40.81	40.81	0.05%	3,682,346
Feb 13, 2026	40.68	41.04	40.41	40.79	40.79	0.34%	3,930,397
Feb 12, 2026	41.48	41.57	40.60	40.65	40.65	-1.57%	3,036,004
Feb 11, 2026	41.55	41.64	41.13	41.30	41.30	-0.02%	2,578,011
Feb 10, 2026	41.45	41.53	41.29	41.31	41.31	-0.27%	2,137,407
Feb 9, 2026	41.23	41.52	41.15	41.42	41.42	0.31%	1,578,141
Feb 6, 2026	40.68	41.37	40.68	41.29	41.29	2.20%	2,169,549
Feb 5, 2026	40.55	40.74	40.30	40.40	40.40	-1.10%	4,074,226
Feb 4, 2026	40.94	41.08	40.56	40.85	40.85	0.15%	5,789,099
Feb 3, 2026	41.03	41.15	40.45	40.79	40.79	-0.44%	2,692,353
Feb 2, 2026	40.54	41.07	40.54	40.97	40.97	0.71%	2,425,365
Jan 30, 2026	40.72	40.86	40.40	40.68	40.68	-0.54%	3,654,370
Jan 29, 2026	40.99	41.07	40.38	40.90	40.90	0.02%	2,858,417
Jan 28, 2026	40.98	41.05	40.80	40.89	40.89	-0.05%	2,629,083
Jan 27, 2026	40.87	40.97	40.82	40.91	40.91	0.27%	2,010,041
Jan 26, 2026	40.69	40.86	40.69	40.80	40.80	0.44%	2,383,683
Jan 23, 2026	40.71	40.76	40.54	40.62	40.62	-0.32%	3,217,686
Jan 22, 2026	40.80	40.92	40.69	40.75	40.75	0.47%	3,448,333
Jan 21, 2026	40.15	40.74	40.14	40.56	40.56	1.50%	7,015,141
Jan 20, 2026	40.10	40.37	39.93	39.96	39.96	-1.79%	3,072,744
Jan 16, 2026	40.84	40.87	40.63	40.69	40.69	-0.22%	2,863,647
Jan 15, 2026	40.79	40.94	40.75	40.78	40.78	0.47%	2,983,400
Jan 14, 2026	40.57	40.62	40.37	40.59	40.59	-0.15%	2,402,203
Jan 13, 2026	40.75	40.81	40.53	40.65	40.65	-0.15%	2,590,241
Jan 12, 2026	40.49	40.75	40.48	40.71	40.71	0.07%	1,892,925
Jan 9, 2026	40.50	40.73	40.40	40.68	40.68	0.59%	1,922,502
Jan 8, 2026	40.22	40.50	40.18	40.44	40.44	0.40%	2,192,803
Jan 7, 2026	40.52	40.52	40.24	40.28	40.28	-0.52%	2,364,546
Jan 6, 2026	40.14	40.51	40.14	40.49	40.49	0.85%	2,309,795
Jan 5, 2026	39.94	40.25	39.94	40.15	40.15	0.90%	2,694,354
Jan 2, 2026	39.77	39.83	39.58	39.79	39.79	0.51%	2,760,667
Dec 31, 2025	39.90	39.90	39.58	39.59	39.59	-0.80%	2,527,124
Dec 30, 2025	39.98	40.01	39.88	39.91	39.91	-0.20%	2,321,633
Dec 29, 2025	40.00	40.07	39.88	39.99	39.99	-0.35%	1,903,807
Dec 26, 2025	40.12	40.16	40.04	40.13	40.13	-	1,558,060
Dec 24, 2025	39.97	40.17	39.97	40.13	40.13	0.33%	1,092,089
Dec 23, 2025	39.86	40.02	39.85	40.00	40.00	0.20%	2,108,851
Dec 22, 2025	39.84	39.98	39.82	39.92	39.92	0.66%	2,133,917
Dec 19, 2025	39.46	39.71	39.42	39.66	39.66	0.74%	2,810,432
Dec 18, 2025	39.46	39.64	39.28	39.37	39.37	0.59%	3,833,048
Dec 17, 2025	39.49	39.58	39.11	39.14	39.14	-0.74%	3,763,159
Dec 16, 2025	39.56	39.63	39.25	39.43	39.43	-0.66%	4,318,595
Dec 15, 2025	39.98	39.98	39.61	39.69	39.60	-0.15%	2,211,661
Dec 12, 2025	40.16	40.21	39.66	39.75	39.66	-1.00%	3,133,662
Dec 11, 2025	39.83	40.17	39.81	40.15	40.06	0.53%	2,113,271