DFCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	47.70	47.85	47.70	47.67	-	-	5,661
Sep 30, 2026	47.52	47.79	47.52	47.67	47.67	0.55%	1,115,677
Sep 29, 2026	47.58	47.58	47.30	47.41	47.41	-0.34%	2,282,580
Sep 28, 2026	47.59	47.66	47.42	47.57	47.57	-0.23%	1,272,603
Sep 25, 2026	47.92	47.93	47.54	47.68	47.68	-0.46%	735,600
Sep 24, 2026	48.12	48.16	47.82	47.90	47.90	-0.50%	794,629
Sep 23, 2026	48.38	48.38	48.03	48.14	48.14	-0.41%	1,720,502
Sep 22, 2026	48.42	48.43	48.30	48.34	48.34	-0.16%	241,378
Sep 21, 2026	48.57	48.57	48.46	48.55	48.42	0.10%	811,248
Sep 18, 2026	48.60	48.60	48.50	48.50	48.37	-0.27%	222,005
Sep 17, 2026	48.72	48.72	48.55	48.63	48.50	0.10%	138,272
Sep 16, 2026	48.63	48.71	48.52	48.58	48.45	0.04%	1,176,705
Sep 15, 2026	48.72	48.72	48.56	48.56	48.43	-0.41%	201,144
Sep 14, 2026	48.84	48.84	48.71	48.76	48.63	-0.08%	195,284
Sep 11, 2026	48.72	48.83	48.72	48.80	48.67	0.18%	897,724
Sep 10, 2026	48.80	48.80	48.66	48.71	48.58	-0.46%	301,740
Sep 9, 2026	49.06	49.10	48.90	48.94	48.80	-0.23%	123,909
Sep 8, 2026	49.07	49.09	48.98	49.05	48.92	0.06%	191,073
Sep 4, 2026	49.11	49.12	49.02	49.02	48.89	-0.08%	220,917
Sep 3, 2026	49.14	49.20	49.02	49.06	48.93	-0.14%	110,810
Sep 2, 2026	49.18	49.19	49.10	49.13	49.00	0.03%	367,052
Sep 1, 2026	49.20	49.26	49.06	49.12	48.98	-0.27%	91,753
Aug 31, 2026	49.24	49.30	49.24	49.25	49.12	-0.20%	63,724
Aug 28, 2026	49.40	49.41	49.34	49.35	49.22	-0.06%	75,964
Aug 27, 2026	49.46	49.48	49.38	49.38	49.25	-0.18%	50,063
Aug 26, 2026	49.52	49.54	49.43	49.47	49.34	-0.11%	26,659
Aug 25, 2026	49.54	49.56	49.47	49.53	49.39	0.04%	102,020
Aug 24, 2026	49.47	49.52	49.44	49.51	49.37	0.13%	70,335
Aug 21, 2026	49.53	49.53	49.44	49.44	49.31	-0.18%	77,578
Aug 20, 2026	49.49	49.58	49.49	49.53	49.40	-0.06%	107,182
Aug 19, 2026	49.55	49.60	49.55	49.56	49.43	0.18%	74,596
Aug 18, 2026	49.52	49.52	49.47	49.47	49.34	-0.19%	60,605
Aug 17, 2026	49.74	49.76	49.67	49.67	49.43	-0.16%	25,237
Aug 14, 2026	49.79	49.82	49.71	49.75	49.51	-0.14%	48,150
Aug 13, 2026	49.93	49.93	49.79	49.82	49.58	0.20%	186,193
Aug 12, 2026	49.88	49.88	49.72	49.72	49.48	-0.09%	61,529
Aug 11, 2026	49.76	49.79	49.72	49.77	49.53	0.01%	46,032
Aug 10, 2026	49.69	49.77	49.69	49.76	49.52	0.05%	39,639
Aug 7, 2026	49.65	49.74	49.65	49.74	49.50	0.25%	49,464
Aug 6, 2026	49.60	49.66	49.57	49.61	49.37	-0.06%	121,637
Aug 5, 2026	49.61	49.64	49.58	49.64	49.40	0.08%	42,707
Aug 4, 2026	49.59	49.62	49.54	49.60	49.36	0.14%	79,048
Aug 3, 2026	49.54	49.55	49.49	49.53	49.29	0.02%	58,414
Jul 31, 2026	49.55	49.55	49.49	49.52	49.28	-0.07%	22,646
Jul 30, 2026	49.52	49.59	49.52	49.56	49.32	-0.15%	33,847
Jul 29, 2026	49.67	49.71	49.63	49.63	49.39	-0.07%	33,801
Jul 28, 2026	49.56	49.68	49.56	49.67	49.43	0.21%	82,369
Jul 27, 2026	49.60	49.60	49.55	49.56	49.32	0.16%	31,863
Jul 24, 2026	49.49	49.56	49.47	49.48	49.24	0.12%	52,314
Jul 23, 2026	49.57	49.57	49.40	49.42	49.18	-0.46%	102,834