DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	43.90	44.18	43.63	44.01	44.01	0.66%	2,574,776
Jun 11, 2026	43.17	43.83	42.97	43.72	43.72	1.82%	2,111,990
Jun 10, 2026	43.38	43.71	42.93	42.94	42.94	-1.45%	2,759,821
Jun 9, 2026	43.81	44.10	42.75	43.57	43.57	0.07%	2,081,088
Jun 8, 2026	43.76	43.92	43.53	43.54	43.54	0.18%	1,917,023
Jun 5, 2026	44.27	44.27	43.35	43.46	43.46	-2.34%	1,445,873
Jun 4, 2026	44.20	44.57	44.18	44.50	44.50	0.70%	1,691,863
Jun 3, 2026	44.38	44.40	44.17	44.19	44.19	-0.67%	1,684,233
Jun 2, 2026	44.24	44.53	44.23	44.49	44.49	0.50%	1,816,272
Jun 1, 2026	44.08	44.38	44.01	44.27	44.27	0.18%	2,184,321
May 29, 2026	44.18	44.27	44.10	44.19	44.19	0.09%	1,520,156
May 28, 2026	43.89	44.18	43.82	44.15	44.15	0.48%	1,483,752
May 27, 2026	44.00	44.06	43.84	43.94	43.94	0.05%	1,758,249
May 26, 2026	43.83	44.01	43.79	43.92	43.92	0.76%	1,851,926
May 22, 2026	43.53	43.74	43.49	43.59	43.59	0.55%	1,548,016
May 21, 2026	43.04	43.45	42.90	43.35	43.35	0.37%	1,467,035
May 20, 2026	42.79	43.22	42.65	43.19	43.19	1.22%	1,848,065
May 19, 2026	42.79	42.91	42.56	42.67	42.67	-0.72%	2,122,303
May 18, 2026	43.08	43.18	42.73	42.98	42.98	-	1,787,227
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