DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	34.43	34.44	34.01	34.01	34.01	-1.71%	1,468,416
Oct 30, 2024	34.57	34.83	34.56	34.60	34.60	-0.14%	1,343,127
Oct 29, 2024	34.55	34.72	34.46	34.65	34.65	-0.09%	1,120,000
Oct 28, 2024	34.65	34.73	34.62	34.68	34.68	0.64%	1,309,749
Oct 25, 2024	34.69	34.79	34.39	34.46	34.46	-0.20%	1,183,700
Oct 24, 2024	34.62	34.62	34.37	34.53	34.53	0.03%	1,519,637
Oct 23, 2024	34.68	34.71	34.28	34.52	34.52	-0.75%	1,181,500
Oct 22, 2024	34.71	34.84	34.65	34.78	34.78	-0.20%	1,256,800
Oct 21, 2024	35.02	35.04	34.73	34.85	34.85	-0.57%	1,306,530
Oct 18, 2024	35.06	35.10	34.96	35.05	35.05	0.23%	1,025,100
Oct 17, 2024	35.15	35.15	34.94	34.97	34.97	0.03%	2,031,604
Oct 16, 2024	34.80	35.02	34.77	34.96	34.96	0.69%	1,345,408
Oct 15, 2024	34.91	35.01	34.70	34.72	34.72	-0.66%	1,269,300
Oct 14, 2024	34.75	34.98	34.71	34.95	34.95	0.78%	1,059,900
Oct 11, 2024	34.33	34.71	34.33	34.68	34.68	1.02%	3,385,800
Oct 10, 2024	34.31	34.39	34.19	34.33	34.33	-0.20%	1,192,000
Oct 9, 2024	34.17	34.46	34.16	34.40	34.40	0.61%	1,202,822
Oct 8, 2024	34.09	34.23	34.00	34.19	34.19	0.56%	1,153,300
Oct 7, 2024	34.16	34.20	33.89	34.00	34.00	-0.79%	1,307,142
Oct 4, 2024	34.24	34.29	34.00	34.27	34.27	1.03%	1,689,490
Oct 3, 2024	33.90	34.02	33.81	33.92	33.92	-0.21%	1,951,733
Oct 2, 2024	33.97	34.09	33.83	33.99	33.99	-0.06%	1,795,045
Oct 1, 2024	34.29	34.29	33.84	34.01	34.01	-0.82%	1,711,121
Sep 30, 2024	34.14	34.33	33.97	34.29	34.29	0.29%	2,014,717
Sep 27, 2024	34.27	34.38	34.11	34.19	34.19	0.15%	1,758,448
Sep 26, 2024	34.23	34.30	34.03	34.14	34.14	0.56%	1,548,100
Sep 25, 2024	34.11	34.16	33.91	33.95	33.95	-0.53%	1,477,317
Sep 24, 2024	34.14	34.14	33.96	34.13	34.13	0.23%	2,324,400
Sep 23, 2024	34.06	34.11	33.96	34.05	34.05	0.27%	3,260,600
Sep 20, 2024	34.00	34.06	33.86	33.96	33.96	-0.53%	1,485,000
Sep 19, 2024	34.13	34.24	33.92	34.14	34.14	1.82%	1,769,740
Sep 18, 2024	33.60	33.99	33.50	33.53	33.53	-0.24%	1,590,728
Sep 17, 2024	33.65	33.80	33.48	33.61	33.61	0.06%	1,551,538
Sep 16, 2024	33.46	33.61	33.41	33.59	33.50	0.39%	1,269,913
Sep 13, 2024	33.30	33.54	33.30	33.46	33.37	0.87%	995,000
Sep 12, 2024	32.92	33.20	32.77	33.17	33.08	0.94%	1,436,234
Sep 11, 2024	32.61	32.91	32.06	32.86	32.77	0.74%	1,262,116
Sep 10, 2024	32.69	32.69	32.31	32.62	32.53	0.18%	1,597,400
Sep 9, 2024	32.50	32.72	32.44	32.56	32.47	0.77%	1,570,700
Sep 6, 2024	32.88	32.99	32.27	32.31	32.22	-1.55%	1,757,500
Sep 5, 2024	32.98	33.07	32.69	32.82	32.73	-0.39%	1,316,223
Sep 4, 2024	32.96	33.20	32.88	32.95	32.86	-0.36%	1,486,800
Sep 3, 2024	33.64	33.64	32.95	33.07	32.98	-2.25%	1,253,200
Aug 30, 2024	33.64	33.85	33.45	33.83	33.74	0.77%	1,211,200
Aug 29, 2024	33.61	33.84	33.52	33.57	33.48	0.15%	1,318,307
Aug 28, 2024	33.62	33.67	33.32	33.52	33.43	-0.45%	1,898,000
Aug 27, 2024	33.57	33.71	33.52	33.67	33.58	-0.06%	1,294,400
Aug 26, 2024	33.85	33.90	33.63	33.69	33.60	-0.15%	1,435,900
Aug 23, 2024	33.40	33.77	33.39	33.74	33.65	1.57%	1,809,641
Aug 22, 2024	33.50	33.58	33.15	33.22	33.13	-0.72%	1,258,536
Aug 21, 2024	33.32	33.49	33.28	33.46	33.37	0.63%	1,259,300
Aug 20, 2024	33.38	33.42	33.17	33.25	33.16	-0.42%	1,408,636
Aug 19, 2024	33.10	33.41	33.09	33.39	33.30	0.85%	1,394,315
Aug 16, 2024	32.92	33.15	32.92	33.11	33.02	0.24%	1,246,431
Aug 15, 2024	32.82	33.07	32.79	33.03	32.94	1.88%	1,191,600
Aug 14, 2024	32.41	32.50	32.25	32.42	32.33	0.19%	1,090,000
Aug 13, 2024	32.07	32.38	32.01	32.36	32.27	1.54%	1,589,732
Aug 12, 2024	31.98	32.04	31.80	31.87	31.78	-0.13%	1,685,415
Aug 9, 2024	31.81	32.03	31.69	31.91	31.82	0.22%	1,201,500
Aug 8, 2024	31.43	31.87	31.35	31.84	31.75	2.28%	1,667,000
Aug 7, 2024	31.75	31.89	31.09	31.13	31.04	-0.73%	2,295,800
Aug 6, 2024	31.21	31.78	31.10	31.36	31.27	1.00%	2,647,700
Aug 5, 2024	30.80	31.43	30.66	31.05	30.96	-2.97%	2,625,100
Aug 2, 2024	32.23	32.23	31.72	32.00	31.91	-2.23%	1,927,900
Aug 1, 2024	33.40	33.54	32.52	32.73	32.64	-1.80%	1,477,024
Jul 31, 2024	33.29	33.62	33.17	33.33	33.24	1.25%	2,043,900
Jul 30, 2024	33.06	33.16	32.73	32.92	32.83	-0.09%	1,482,300
Jul 29, 2024	33.09	33.15	32.86	32.95	32.86	-0.21%	1,452,800
Jul 26, 2024	32.87	33.14	32.83	33.02	32.93	1.26%	1,439,900
Jul 25, 2024	32.57	33.09	32.48	32.61	32.52	0.12%	2,354,100
Jul 24, 2024	33.02	33.07	32.54	32.57	32.48	-2.02%	1,297,026
Jul 23, 2024	33.19	33.37	33.18	33.24	33.15	-0.09%	1,482,124
Jul 22, 2024	33.12	33.29	32.93	33.27	33.18	1.09%	1,734,617
Jul 19, 2024	33.10	33.18	32.86	32.91	32.82	-0.75%	972,700
Jul 18, 2024	33.51	33.66	33.03	33.16	33.07	-0.90%	2,465,300
Jul 17, 2024	33.53	33.74	33.45	33.46	33.37	-1.15%	1,648,814
Jul 16, 2024	33.49	33.88	33.49	33.85	33.76	1.35%	1,502,395
Jul 15, 2024	33.33	33.58	33.31	33.40	33.31	0.54%	1,496,626
Jul 12, 2024	33.09	33.40	33.07	33.22	33.13	0.82%	1,907,800
Jul 11, 2024	32.97	33.11	32.89	32.95	32.86	0.24%	1,358,200
Jul 10, 2024	32.60	32.88	32.59	32.87	32.78	1.05%	1,627,936
Jul 9, 2024	32.57	32.65	32.51	32.53	32.44	-0.09%	1,500,200
Jul 8, 2024	32.58	32.64	32.49	32.56	32.47	0.22%	1,392,436
Jul 5, 2024	32.46	32.51	32.34	32.49	32.40	0.06%	1,001,200
Jul 3, 2024	32.37	32.48	32.34	32.47	32.38	0.34%	825,637
Jul 2, 2024	32.11	32.36	32.10	32.36	32.27	0.50%	1,993,800
Jul 1, 2024	32.33	32.36	32.10	32.20	32.11	-0.12%	2,609,842
Jun 28, 2024	32.38	32.53	32.14	32.24	32.15	-0.06%	1,251,816
Jun 27, 2024	32.22	32.29	32.16	32.26	32.17	0.09%	1,160,800
Jun 26, 2024	32.14	32.27	32.09	32.23	32.14	-0.09%	1,594,300
Jun 25, 2024	32.30	32.30	32.13	32.26	32.17	0.06%	1,400,200
Jun 24, 2024	32.24	32.45	32.24	32.24	32.15	-	1,465,142
Jun 21, 2024	32.29	32.29	32.12	32.24	32.15	-0.09%	1,460,100
Jun 20, 2024	32.41	32.48	32.19	32.27	32.18	-0.28%	2,603,900
Jun 18, 2024	32.29	32.39	32.28	32.36	32.27	-0.03%	1,288,000
Jun 17, 2024	32.07	32.42	32.03	32.37	32.18	0.84%	1,963,226
Jun 14, 2024	32.08	32.11	31.94	32.10	31.91	-0.50%	1,203,102
Jun 13, 2024	32.36	32.36	32.07	32.26	32.07	-0.09%	1,142,900
Jun 12, 2024	32.34	32.53	32.24	32.29	32.10	0.97%	1,290,700
Jun 11, 2024	31.87	31.99	31.70	31.98	31.80	0.06%	1,847,415