DFCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	48.92	48.99	48.92	48.99	48.99	0.16%	97,212
Oct 29, 2026	48.86	48.96	48.86	48.91	48.91	0.10%	204,415
Oct 28, 2026	48.89	48.89	48.77	48.86	48.86	-0.08%	79,069
Oct 27, 2026	48.95	48.95	48.85	48.90	48.90	0.12%	54,463
Oct 26, 2026	48.76	48.88	48.76	48.84	48.84	0.23%	169,232
Oct 23, 2026	48.62	48.75	48.57	48.73	48.73	0.20%	162,012
Oct 22, 2026	48.53	48.65	48.52	48.64	48.64	0.66%	130,905
Oct 21, 2026	48.28	48.34	48.19	48.32	48.32	0.16%	208,750
Oct 20, 2026	48.24	48.28	48.20	48.24	48.24	0.01%	225,861
Oct 19, 2026	48.31	48.41	48.28	48.38	48.23	-0.02%	204,117
Oct 16, 2026	48.24	48.44	48.22	48.39	48.24	0.23%	597,272
Oct 15, 2026	48.28	48.36	48.24	48.28	48.13	0.58%	152,644
Oct 14, 2026	47.90	48.02	47.84	48.00	47.86	-0.02%	114,651
Oct 13, 2026	47.84	48.08	47.84	48.01	47.87	0.38%	114,005
Oct 12, 2026	47.91	47.91	47.73	47.83	47.69	-	205,585
Oct 9, 2026	47.77	47.85	47.71	47.83	47.68	0.35%	231,866
Oct 8, 2026	47.50	47.68	47.50	47.66	47.52	0.04%	121,228
Oct 7, 2026	47.53	47.69	47.53	47.64	47.50	-0.29%	228,372
Oct 6, 2026	47.67	47.84	47.64	47.78	47.64	-0.04%	129,540
Oct 5, 2026	47.85	47.85	47.65	47.80	47.66	0.13%	678,027
Oct 2, 2026	48.11	48.11	47.70	47.74	47.60	-0.08%	212,359
Oct 1, 2026	47.84	47.95	47.72	47.78	47.64	0.23%	369,717
Sep 30, 2026	47.52	47.79	47.52	47.67	47.53	0.55%	1,115,677
Sep 29, 2026	47.58	47.58	47.30	47.41	47.27	-0.34%	2,282,580
Sep 28, 2026	47.59	47.66	47.42	47.57	47.43	-0.23%	1,272,603
Sep 25, 2026	47.92	47.93	47.54	47.68	47.54	-0.46%	735,601
Sep 24, 2026	48.12	48.16	47.82	47.90	47.76	-0.50%	794,629
Sep 23, 2026	48.38	48.38	48.03	48.14	48.00	-0.41%	1,720,502
Sep 22, 2026	48.42	48.43	48.30	48.34	48.19	-0.16%	241,378
Sep 21, 2026	48.57	48.57	48.46	48.55	48.27	0.10%	811,248
Sep 18, 2026	48.60	48.60	48.50	48.50	48.22	-0.27%	222,005
Sep 17, 2026	48.72	48.72	48.55	48.63	48.35	0.10%	138,272
Sep 16, 2026	48.63	48.71	48.52	48.58	48.30	0.04%	1,176,705
Sep 15, 2026	48.72	48.72	48.56	48.56	48.28	-0.41%	201,144
Sep 14, 2026	48.84	48.84	48.71	48.76	48.48	-0.08%	195,284
Sep 11, 2026	48.72	48.83	48.72	48.80	48.52	0.18%	897,724
Sep 10, 2026	48.80	48.80	48.66	48.71	48.43	-0.46%	301,740
Sep 9, 2026	49.06	49.10	48.90	48.94	48.66	-0.23%	123,909
Sep 8, 2026	49.07	49.09	48.98	49.05	48.77	0.06%	191,073
Sep 4, 2026	49.11	49.12	49.02	49.02	48.74	-0.08%	220,917
Sep 3, 2026	49.14	49.20	49.02	49.06	48.78	-0.14%	110,810
Sep 2, 2026	49.18	49.19	49.10	49.13	48.85	0.03%	367,052
Sep 1, 2026	49.20	49.26	49.06	49.12	48.83	-0.27%	91,753
Aug 31, 2026	49.24	49.30	49.24	49.25	48.97	-0.20%	63,724
Aug 28, 2026	49.40	49.41	49.34	49.35	49.07	-0.06%	75,964
Aug 27, 2026	49.46	49.48	49.38	49.38	49.10	-0.18%	50,063
Aug 26, 2026	49.52	49.54	49.43	49.47	49.19	-0.11%	26,659
Aug 25, 2026	49.54	49.56	49.47	49.53	49.24	0.04%	102,020
Aug 24, 2026	49.47	49.52	49.44	49.51	49.22	0.13%	70,335
Aug 21, 2026	49.53	49.53	49.44	49.44	49.16	-0.18%	77,578