DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	43.68	44.07	43.57	43.70	43.70	0.18%	1,960,408
Jun 23, 2026	43.50	43.89	43.44	43.62	43.62	-1.05%	1,863,015
Jun 22, 2026	44.25	44.43	44.11	44.19	44.08	-0.02%	2,073,693
Jun 18, 2026	44.22	44.29	44.05	44.20	44.09	1.01%	1,931,812
Jun 17, 2026	44.35	44.48	43.68	43.76	43.65	-1.31%	2,349,706
Jun 16, 2026	44.58	44.71	44.33	44.34	44.23	-0.45%	1,722,826
Jun 15, 2026	44.55	44.70	44.47	44.54	44.43	1.20%	2,982,733
Jun 12, 2026	43.90	44.18	43.63	44.01	43.90	0.66%	2,574,776
Jun 11, 2026	43.17	43.83	42.97	43.72	43.61	1.82%	2,118,076
Jun 10, 2026	43.38	43.71	42.93	42.94	42.83	-1.45%	2,759,821
Jun 9, 2026	43.81	44.10	42.75	43.57	43.46	0.07%	2,081,088
Jun 8, 2026	43.76	43.92	43.53	43.54	43.43	0.18%	1,917,042
Jun 5, 2026	44.27	44.27	43.35	43.46	43.35	-2.34%	1,446,100
Jun 4, 2026	44.20	44.57	44.18	44.50	44.39	0.70%	1,691,870
Jun 3, 2026	44.38	44.40	44.17	44.19	44.08	-0.67%	1,684,739
Jun 2, 2026	44.24	44.53	44.23	44.49	44.38	0.50%	1,816,280
Jun 1, 2026	44.08	44.38	44.01	44.27	44.16	0.18%	2,184,331
May 29, 2026	44.18	44.27	44.10	44.19	44.08	0.09%	1,520,157
May 28, 2026	43.89	44.18	43.82	44.15	44.04	0.48%	1,498,328
May 27, 2026	44.00	44.06	43.84	43.94	43.83	0.05%	1,758,250
May 26, 2026	43.83	44.01	43.79	43.92	43.81	0.76%	1,852,008
May 22, 2026	43.53	43.74	43.49	43.59	43.48	0.55%	1,548,016
May 21, 2026	43.04	43.45	42.90	43.35	43.24	0.37%	1,467,535
May 20, 2026	42.79	43.22	42.65	43.19	43.08	1.22%	1,848,068
May 19, 2026	42.79	42.91	42.56	42.67	42.57	-0.72%	2,124,230
May 18, 2026	43.08	43.18	42.73	42.98	42.87	-	1,787,227
May 15, 2026	43.18	43.19	42.95	42.98	42.87	-1.17%	2,013,173
May 14, 2026	43.36	43.63	43.32	43.49	43.38	0.62%	2,432,634
May 13, 2026	43.10	43.30	42.91	43.22	43.11	0.32%	1,348,379