DFCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	50.42	50.45	50.42	50.45	50.45	0.05%	28,730
Jan 30, 2026	50.41	50.43	50.41	50.42	50.42	0.05%	19,659
Jan 29, 2026	50.39	50.41	50.30	50.40	50.40	0.03%	49,170
Jan 28, 2026	50.35	50.39	50.35	50.38	50.38	0.04%	50,890
Jan 27, 2026	50.37	50.38	50.35	50.36	50.36	0.03%	31,135
Jan 26, 2026	50.41	50.41	50.33	50.35	50.35	-0.01%	106,106
Jan 23, 2026	50.34	50.38	50.33	50.35	50.35	0.04%	385,517
Jan 22, 2026	50.31	50.34	50.31	50.33	50.33	0.02%	15,840
Jan 21, 2026	50.28	50.33	50.27	50.32	50.32	-0.04%	19,643
Jan 20, 2026	50.41	50.41	50.29	50.34	50.30	-0.15%	46,891
Jan 16, 2026	50.35	50.44	50.35	50.42	50.38	0.03%	22,669
Jan 15, 2026	50.44	50.44	50.39	50.40	50.36	0.05%	60,106
Jan 14, 2026	50.38	50.39	50.36	50.38	50.34	0.15%	41,414
Jan 13, 2026	50.34	50.36	50.30	50.30	50.26	-0.06%	44,380
Jan 12, 2026	50.30	50.35	50.30	50.33	50.29	0.04%	35,989
Jan 9, 2026	50.34	50.34	50.29	50.31	50.27	0.07%	44,366
Jan 8, 2026	50.28	50.31	50.27	50.28	50.24	0.06%	65,803
Jan 7, 2026	50.24	50.28	50.22	50.25	50.21	0.17%	51,915
Jan 6, 2026	50.16	50.19	50.13	50.16	50.12	0.08%	33,429
Jan 5, 2026	50.17	50.17	50.10	50.12	50.08	0.02%	25,780
Jan 2, 2026	50.09	50.14	50.09	50.11	50.07	0.06%	63,166
Dec 31, 2025	50.07	50.12	50.07	50.08	50.04	0.06%	15,224
Dec 30, 2025	50.11	50.11	50.05	50.05	50.01	0.02%	81,015
Dec 29, 2025	50.07	50.09	50.02	50.04	50.00	-0.04%	70,816
Dec 26, 2025	50.05	50.06	50.01	50.06	50.02	0.06%	39,577
Dec 24, 2025	50.08	50.08	50.03	50.03	49.99	0.06%	23,966
Dec 23, 2025	49.99	50.05	49.99	50.00	49.96	-0.07%	27,110
Dec 22, 2025	50.07	50.07	50.00	50.03	50.00	0.06%	86,337
Dec 19, 2025	50.15	50.15	49.97	50.01	49.97	0.06%	156,817
Dec 18, 2025	49.97	50.02	49.96	49.98	49.94	-0.01%	74,114
Dec 17, 2025	49.87	49.98	49.87	49.98	49.94	0.14%	60,431
Dec 16, 2025	49.91	49.95	49.89	49.91	49.87	-0.42%	59,367
Dec 15, 2025	50.16	50.16	50.09	50.12	49.87	0.20%	69,160
Dec 12, 2025	50.11	50.13	49.91	50.02	49.77	-0.22%	202,629
Dec 11, 2025	50.15	50.16	50.12	50.13	49.88	0.04%	99,347
Dec 10, 2025	50.15	50.17	49.93	50.11	49.86	0.02%	74,752
Dec 9, 2025	50.16	50.16	50.10	50.10	49.85	-0.02%	30,532
Dec 8, 2025	50.14	50.14	50.10	50.11	49.86	-0.06%	38,069
Dec 5, 2025	50.13	50.15	50.12	50.14	49.89	-	31,944
Dec 4, 2025	50.13	50.14	50.10	50.14	49.89	0.08%	48,593
Dec 3, 2025	50.22	50.22	50.10	50.10	49.85	-0.10%	40,723
Dec 2, 2025	50.15	50.16	50.13	50.15	49.90	-0.04%	116,583
Dec 1, 2025	50.06	50.17	50.06	50.17	49.92	-0.07%	40,625
Nov 28, 2025	50.19	50.21	50.19	50.21	49.96	0.19%	11,285
Nov 26, 2025	50.14	50.17	50.11	50.11	49.86	-0.01%	33,272
Nov 25, 2025	50.09	50.16	50.09	50.12	49.87	0.09%	15,802
Nov 24, 2025	50.13	50.15	50.05	50.07	49.82	-	91,210
Nov 21, 2025	49.97	50.14	49.97	50.07	49.82	-0.18%	52,963
Nov 20, 2025	50.16	50.16	50.09	50.16	49.91	0.04%	67,261
Nov 19, 2025	50.19	50.19	50.09	50.14	49.89	0.10%	38,177