DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	39.46	39.65	39.35	39.44	39.44	0.92%	4,451,298
Mar 13, 2026	39.45	39.62	39.02	39.08	39.08	-0.46%	2,772,044
Mar 12, 2026	39.56	39.62	39.24	39.26	39.26	-1.65%	3,473,474
Mar 11, 2026	39.95	40.07	39.72	39.92	39.92	-0.10%	2,302,165
Mar 10, 2026	40.03	40.42	39.86	39.96	39.96	-0.30%	4,401,480
Mar 9, 2026	39.40	40.16	39.06	40.08	40.08	0.73%	4,270,412
Mar 6, 2026	39.92	39.97	39.60	39.79	39.79	-1.56%	4,635,248
Mar 5, 2026	40.61	40.77	40.10	40.42	40.42	-0.88%	4,858,166
Mar 4, 2026	40.74	40.93	40.52	40.78	40.78	0.47%	2,086,967
Mar 3, 2026	40.30	40.75	39.89	40.59	40.59	-1.10%	5,195,253
Mar 2, 2026	40.58	41.16	40.54	41.04	41.04	0.22%	5,613,467
Feb 27, 2026	40.83	40.98	40.71	40.95	40.95	-0.70%	2,312,968
Feb 26, 2026	41.32	41.37	40.92	41.24	41.24	-0.12%	2,344,195
Feb 25, 2026	41.24	41.31	41.05	41.29	41.29	0.58%	2,466,105
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