DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	45.59	45.80	45.44	45.76	45.76	0.86%	2,361,805
Sep 2, 2026	45.10	45.46	45.10	45.37	45.37	0.67%	1,951,318
Sep 1, 2026	45.10	45.30	44.98	45.07	45.07	-0.68%	2,138,613
Aug 31, 2026	45.53	45.57	45.29	45.38	45.38	-0.50%	1,879,994
Aug 28, 2026	45.81	45.90	45.55	45.61	45.61	-0.35%	1,353,194
Aug 27, 2026	45.70	45.84	45.61	45.77	45.77	0.33%	2,224,191
Aug 26, 2026	45.49	45.71	45.49	45.62	45.62	0.18%	1,504,849
Aug 25, 2026	45.58	45.66	45.41	45.54	45.54	0.15%	1,508,536
Aug 24, 2026	45.53	45.60	45.41	45.47	45.47	-0.31%	1,226,583
Aug 21, 2026	45.59	45.70	45.51	45.61	45.61	0.46%	1,619,796
Aug 20, 2026	45.58	45.74	45.37	45.40	45.40	-0.81%	1,230,302
Aug 19, 2026	45.91	46.04	45.74	45.77	45.77	0.28%	1,497,427
Aug 18, 2026	45.88	45.90	45.63	45.64	45.64	-0.87%	1,348,710
Aug 17, 2026	46.22	46.25	46.04	46.04	46.04	-0.39%	1,316,664
Aug 14, 2026	46.28	46.35	46.17	46.22	46.22	-	2,702,658
Aug 13, 2026	46.12	46.31	46.05	46.22	46.22	0.57%	1,447,458
Aug 12, 2026	46.10	46.10	45.87	45.96	45.96	0.20%	1,843,732
Aug 11, 2026	45.99	46.05	45.84	45.87	45.87	-0.09%	1,354,257
Aug 10, 2026	45.88	46.02	45.85	45.91	45.91	-0.04%	2,774,156
Aug 7, 2026	45.81	45.96	45.72	45.93	45.93	0.68%	1,921,760
Aug 6, 2026	45.79	45.90	45.59	45.62	45.62	-0.24%	2,626,404
Aug 5, 2026	46.01	46.15	45.72	45.73	45.73	-0.17%	2,171,529
Aug 4, 2026	45.23	45.93	45.19	45.81	45.81	1.55%	2,629,008
Aug 3, 2026	44.57	45.14	44.57	45.11	45.11	1.39%	3,866,257
Jul 31, 2026	44.47	44.59	44.00	44.49	44.49	0.36%	2,033,513
Jul 30, 2026	44.08	44.34	43.87	44.33	44.33	1.35%	1,988,637
Jul 29, 2026	44.30	44.44	43.70	43.74	43.74	-1.42%	2,128,910
Jul 28, 2026	44.23	44.45	44.12	44.37	44.37	0.36%	2,023,140
Jul 27, 2026	44.43	44.56	44.02	44.21	44.21	0.11%	2,840,854
Jul 24, 2026	44.10	44.43	44.07	44.16	44.16	0.20%	2,437,629
Jul 23, 2026	44.05	44.29	43.89	44.07	44.07	-0.74%	2,174,118
Jul 22, 2026	44.37	44.57	44.37	44.40	44.40	-0.09%	2,133,199
Jul 21, 2026	44.29	44.47	44.14	44.44	44.44	0.86%	2,352,945
Jul 20, 2026	44.36	44.41	44.03	44.06	44.06	-0.29%	2,826,929
Jul 17, 2026	44.12	44.45	44.07	44.19	44.19	-0.85%	1,792,300
Jul 16, 2026	44.48	44.73	44.41	44.57	44.57	-0.07%	2,292,165
Jul 15, 2026	44.59	44.67	44.36	44.60	44.60	0.29%	2,263,087
Jul 14, 2026	44.52	44.57	44.33	44.47	44.47	0.23%	2,502,056
Jul 13, 2026	44.55	44.67	44.32	44.37	44.37	-0.54%	1,950,016
Jul 10, 2026	44.53	44.66	44.29	44.61	44.61	0.38%	1,951,502
Jul 9, 2026	44.19	44.52	44.14	44.44	44.44	0.91%	1,906,991
Jul 8, 2026	44.05	44.10	43.71	44.04	44.04	-0.54%	2,119,817
Jul 7, 2026	44.49	44.52	44.16	44.28	44.28	-0.49%	1,553,275
Jul 6, 2026	44.40	44.54	44.32	44.50	44.50	0.56%	2,139,616
Jul 2, 2026	44.43	44.67	43.92	44.25	44.25	-0.09%	1,805,419
Jul 1, 2026	44.29	44.59	44.15	44.29	44.29	-0.16%	2,468,236
Jun 30, 2026	44.12	44.43	44.10	44.36	44.36	0.54%	2,051,463
Jun 29, 2026	43.99	44.15	43.68	44.12	44.12	0.78%	3,753,910
Jun 26, 2026	43.61	43.99	43.53	43.78	43.78	-0.11%	1,625,336
Jun 25, 2026	44.05	44.17	43.70	43.83	43.83	0.30%	2,361,064