DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	44.98	44.98	44.71	44.90	-	-	59,896
Sep 23, 2026	45.18	45.18	44.85	44.90	44.90	-0.69%	2,947,853
Sep 22, 2026	45.32	45.36	45.17	45.21	45.21	-0.01%	1,926,257
Sep 21, 2026	45.07	45.40	45.02	45.31	45.21	1.03%	1,619,424
Sep 18, 2026	44.87	44.94	44.66	44.85	44.75	-0.09%	1,631,807
Sep 17, 2026	45.02	45.02	44.80	44.89	44.79	0.92%	1,532,411
Sep 16, 2026	44.84	44.94	44.19	44.48	44.38	-0.60%	1,547,151
Sep 15, 2026	44.94	44.94	44.67	44.75	44.65	-0.44%	2,057,520
Sep 14, 2026	44.87	45.12	44.83	44.95	44.85	-0.47%	1,884,761
Sep 11, 2026	45.23	45.29	45.13	45.16	45.06	0.71%	1,982,488
Sep 10, 2026	44.91	44.97	44.75	44.84	44.74	-0.60%	2,070,068
Sep 9, 2026	45.29	45.29	45.06	45.11	45.01	-0.59%	2,704,596
Sep 8, 2026	45.62	45.65	45.34	45.38	45.28	-0.74%	2,103,861
Sep 4, 2026	45.66	45.77	45.64	45.72	45.62	-0.09%	1,526,997
Sep 3, 2026	45.59	45.80	45.44	45.76	45.66	0.86%	2,363,418
Sep 2, 2026	45.10	45.46	45.10	45.37	45.27	0.67%	1,951,622
Sep 1, 2026	45.10	45.30	44.98	45.07	44.97	-0.68%	2,138,617
Aug 31, 2026	45.53	45.57	45.29	45.38	45.28	-0.50%	1,879,994
Aug 28, 2026	45.81	45.90	45.55	45.61	45.51	-0.35%	1,353,205
Aug 27, 2026	45.70	45.84	45.61	45.77	45.67	0.33%	2,224,191
Aug 26, 2026	45.49	45.71	45.49	45.62	45.52	0.18%	1,514,087
Aug 25, 2026	45.58	45.66	45.41	45.54	45.44	0.15%	1,508,536
Aug 24, 2026	45.53	45.60	45.41	45.47	45.37	-0.31%	1,227,397
Aug 21, 2026	45.59	45.70	45.51	45.61	45.51	0.46%	1,621,655
Aug 20, 2026	45.58	45.74	45.37	45.40	45.30	-0.81%	1,230,302
Aug 19, 2026	45.91	46.04	45.74	45.77	45.67	0.28%	1,497,428
Aug 18, 2026	45.88	45.90	45.63	45.64	45.54	-0.87%	1,349,190
Aug 17, 2026	46.22	46.25	46.04	46.04	45.94	-0.39%	1,316,665
Aug 14, 2026	46.28	46.35	46.17	46.22	46.12	-	2,702,664
Aug 13, 2026	46.12	46.31	46.05	46.22	46.12	0.57%	1,447,459
Aug 12, 2026	46.10	46.10	45.87	45.96	45.86	0.20%	1,843,733
Aug 11, 2026	45.99	46.05	45.84	45.87	45.77	-0.09%	1,354,330
Aug 10, 2026	45.88	46.02	45.85	45.91	45.81	-0.04%	2,774,157
Aug 7, 2026	45.81	45.96	45.72	45.93	45.83	0.68%	1,921,769
Aug 6, 2026	45.79	45.90	45.59	45.62	45.52	-0.24%	2,627,094
Aug 5, 2026	46.01	46.15	45.72	45.73	45.63	-0.17%	2,172,757
Aug 4, 2026	45.23	45.93	45.19	45.81	45.71	1.55%	2,629,008
Aug 3, 2026	44.57	45.14	44.57	45.11	45.01	1.39%	3,866,405
Jul 31, 2026	44.47	44.59	44.00	44.49	44.39	0.36%	2,035,005
Jul 30, 2026	44.08	44.34	43.87	44.33	44.24	1.35%	1,988,638
Jul 29, 2026	44.30	44.44	43.70	43.74	43.65	-1.42%	2,128,917
Jul 28, 2026	44.23	44.45	44.12	44.37	44.28	0.36%	2,023,886
Jul 27, 2026	44.43	44.56	44.02	44.21	44.12	0.11%	2,840,856
Jul 24, 2026	44.10	44.43	44.07	44.16	44.07	0.20%	2,437,712
Jul 23, 2026	44.05	44.29	43.89	44.07	43.98	-0.74%	2,174,119
Jul 22, 2026	44.37	44.57	44.37	44.40	44.31	-0.09%	2,134,701
Jul 21, 2026	44.29	44.47	44.14	44.44	44.35	0.86%	2,352,946
Jul 20, 2026	44.36	44.41	44.03	44.06	43.97	-0.29%	2,826,931
Jul 17, 2026	44.12	44.45	44.07	44.19	44.10	-0.85%	1,792,350
Jul 16, 2026	44.48	44.73	44.41	44.57	44.47	-0.07%	2,292,165