DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	39.49	40.04	39.46	39.94	39.85	1.04%	3,047,542
Dec 9, 2025	39.52	39.71	39.51	39.53	39.44	-0.08%	1,567,490
Dec 8, 2025	39.76	39.79	39.47	39.56	39.47	-0.33%	2,374,451
Dec 5, 2025	39.70	39.86	39.65	39.69	39.60	0.13%	1,737,344
Dec 4, 2025	39.63	39.71	39.50	39.64	39.55	0.15%	1,243,912
Dec 3, 2025	39.35	39.64	39.32	39.58	39.49	0.58%	2,097,584
Dec 2, 2025	39.43	39.48	39.25	39.35	39.26	0.08%	2,169,538
Dec 1, 2025	39.19	39.53	39.19	39.32	39.23	-0.41%	2,333,623
Nov 28, 2025	39.34	39.50	39.34	39.48	39.39	0.48%	959,005
Nov 26, 2025	39.16	39.45	39.15	39.29	39.20	0.64%	2,000,286
Nov 25, 2025	38.58	39.10	38.45	39.04	38.95	1.30%	2,761,669
Nov 24, 2025	38.23	38.62	38.15	38.54	38.45	1.15%	2,421,755
Nov 21, 2025	37.68	38.38	37.56	38.10	38.01	1.57%	6,238,579
Nov 20, 2025	38.58	38.74	37.48	37.51	37.42	-1.45%	5,117,091
Nov 19, 2025	37.95	38.32	37.87	38.06	37.97	0.32%	2,874,340
Nov 18, 2025	37.90	38.21	37.67	37.94	37.85	-0.47%	5,473,141
Nov 17, 2025	38.50	38.68	37.95	38.12	38.03	-1.32%	2,960,007
Nov 14, 2025	38.26	38.84	38.20	38.63	38.54	-0.08%	3,639,072
Nov 13, 2025	39.14	39.20	38.57	38.66	38.57	-1.60%	5,303,248
Nov 12, 2025	39.35	39.41	39.21	39.29	39.20	0.13%	1,654,416
Nov 11, 2025	39.10	39.29	39.03	39.24	39.15	0.26%	1,879,323
Nov 10, 2025	39.00	39.21	38.79	39.14	39.05	1.35%	3,237,753
Nov 7, 2025	38.31	38.64	38.06	38.62	38.53	0.36%	3,136,631
Nov 6, 2025	38.85	38.90	38.39	38.48	38.39	-0.93%	2,879,217
Nov 5, 2025	38.66	39.06	38.63	38.84	38.75	0.57%	2,669,801