DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	43.18	43.19	42.95	42.98	42.98	-1.17%	2,013,173
May 14, 2026	43.36	43.63	43.32	43.49	43.49	0.62%	2,432,634
May 13, 2026	43.10	43.30	42.91	43.22	43.22	0.32%	1,348,379
May 12, 2026	43.07	43.11	42.69	43.08	43.08	-0.25%	1,684,832
May 11, 2026	43.15	43.31	43.14	43.19	43.19	0.07%	1,439,850
May 8, 2026	43.10	43.21	43.02	43.16	43.16	0.63%	1,299,979
May 7, 2026	43.25	43.32	42.84	42.89	42.89	-0.79%	2,553,225
May 6, 2026	42.96	43.27	42.94	43.23	43.23	1.26%	1,625,026
May 5, 2026	42.46	42.76	42.46	42.69	42.69	1.02%	1,570,359
May 4, 2026	42.40	42.57	42.11	42.26	42.26	-0.45%	2,643,933
May 1, 2026	42.57	42.70	42.45	42.45	42.45	0.09%	2,346,003
Apr 30, 2026	42.04	42.48	41.95	42.41	42.41	1.05%	2,242,491
Apr 29, 2026	42.05	42.08	41.80	41.97	41.97	-0.19%	2,628,439
Apr 28, 2026	42.15	42.22	41.93	42.05	42.05	-0.52%	1,921,644
Apr 27, 2026	42.17	42.32	42.16	42.27	42.27	0.14%	1,769,897
Apr 24, 2026	42.12	42.28	41.96	42.21	42.21	0.50%	1,832,835
Apr 23, 2026	42.07	42.22	41.62	42.00	42.00	-0.31%	2,306,231
Apr 22, 2026	42.18	42.21	41.98	42.13	42.13	0.60%	1,731,579
Apr 21, 2026	42.26	42.36	41.80	41.88	41.88	-0.59%	2,532,769
Apr 20, 2026	42.02	42.16	41.99	42.13	42.13	0.10%	1,878,596
Apr 17, 2026	41.80	42.29	41.80	42.09	42.09	1.32%	2,032,040
Apr 16, 2026	41.47	41.60	41.37	41.54	41.54	0.29%	1,988,158
Apr 15, 2026	41.31	41.45	41.20	41.42	41.42	0.34%	1,815,023
Apr 14, 2026	41.01	41.32	40.96	41.28	41.28	0.93%	1,534,413
Apr 13, 2026	40.36	40.91	40.33	40.90	40.90	1.01%	2,069,666
Apr 10, 2026	40.71	40.71	40.45	40.49	40.49	-0.30%	1,583,349
Apr 9, 2026	40.33	40.69	40.27	40.61	40.61	0.54%	2,004,132
Apr 8, 2026	40.33	40.45	40.13	40.39	40.39	2.64%	2,101,248
Apr 7, 2026	39.24	39.38	38.97	39.35	39.35	-0.08%	3,099,486
Apr 6, 2026	39.18	39.39	39.13	39.38	39.38	0.51%	2,204,203
Apr 2, 2026	38.62	39.36	38.54	39.18	39.18	0.15%	3,778,073
Apr 1, 2026	39.06	39.35	39.04	39.12	39.12	0.67%	3,900,666
Mar 31, 2026	38.25	38.92	38.15	38.86	38.86	2.78%	4,789,387
Mar 30, 2026	38.34	38.36	37.67	37.81	37.81	-0.53%	4,787,650
Mar 27, 2026	38.42	38.46	37.93	38.01	38.01	-1.55%	3,786,504
Mar 26, 2026	38.94	39.15	38.58	38.61	38.61	-1.53%	4,230,260
Mar 25, 2026	39.29	39.42	38.97	39.21	39.21	0.62%	3,225,330
Mar 24, 2026	38.70	39.17	38.62	38.97	38.97	-0.13%	4,219,263
Mar 23, 2026	39.06	39.47	38.94	39.02	38.92	1.35%	5,246,607
Mar 20, 2026	39.03	39.03	38.29	38.50	38.40	-1.46%	3,936,882
Mar 19, 2026	38.82	39.27	38.73	39.07	38.97	-0.10%	6,725,524
Mar 18, 2026	39.46	39.55	39.09	39.11	39.01	-1.31%	2,410,158
Mar 17, 2026	39.66	39.84	39.57	39.63	39.53	0.48%	2,841,827
Mar 16, 2026	39.46	39.65	39.35	39.44	39.34	0.92%	4,451,298
Mar 13, 2026	39.45	39.62	39.02	39.08	38.98	-0.46%	2,772,615
Mar 12, 2026	39.56	39.62	39.24	39.26	39.16	-1.65%	3,475,927
Mar 11, 2026	39.95	40.07	39.72	39.92	39.82	-0.10%	2,302,170
Mar 10, 2026	40.03	40.42	39.86	39.96	39.86	-0.30%	4,402,738
Mar 9, 2026	39.40	40.16	39.06	40.08	39.98	0.73%	4,270,476
Mar 6, 2026	39.92	39.97	39.60	39.79	39.69	-1.56%	4,635,349