DFCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	50.78	50.78	50.72	50.75	50.75	0.03%	33,358
Feb 26, 2026	50.71	50.74	50.68	50.73	50.73	0.06%	38,066
Feb 25, 2026	50.69	50.74	50.67	50.70	50.70	0.02%	74,272
Feb 24, 2026	50.66	50.70	50.66	50.69	50.69	0.06%	28,152
Feb 23, 2026	50.68	50.69	50.63	50.66	50.66	0.06%	57,906
Feb 20, 2026	50.61	50.65	50.61	50.63	50.63	0.03%	40,738
Feb 19, 2026	50.59	50.64	50.59	50.62	50.62	0.04%	60,790
Feb 18, 2026	50.58	50.63	50.56	50.59	50.59	-0.23%	62,038
Feb 17, 2026	50.71	50.72	50.69	50.71	50.61	0.10%	47,195
Feb 13, 2026	50.65	50.70	50.65	50.66	50.56	-0.01%	47,008
Feb 12, 2026	50.75	50.75	50.61	50.67	50.57	0.12%	123,610
Feb 11, 2026	50.56	50.61	50.56	50.60	50.51	-0.01%	48,052
Feb 10, 2026	50.61	50.64	50.60	50.61	50.51	0.08%	26,277
Feb 9, 2026	50.53	50.58	50.53	50.57	50.47	0.04%	26,552
Feb 6, 2026	50.56	50.56	50.53	50.55	50.45	0.01%	21,389
Feb 5, 2026	50.53	50.56	50.51	50.55	50.45	0.16%	34,328
Feb 4, 2026	50.52	50.52	50.46	50.47	50.37	0.01%	41,802
Feb 3, 2026	50.45	50.46	50.44	50.46	50.36	0.03%	38,829
Feb 2, 2026	50.42	50.45	50.42	50.45	50.35	0.05%	28,730
Jan 30, 2026	50.41	50.43	50.41	50.42	50.32	0.05%	19,659
Jan 29, 2026	50.39	50.41	50.30	50.40	50.30	0.03%	49,170
Jan 28, 2026	50.35	50.39	50.35	50.38	50.28	0.04%	50,890
Jan 27, 2026	50.37	50.38	50.35	50.36	50.26	0.03%	31,135
Jan 26, 2026	50.41	50.41	50.33	50.35	50.25	-0.01%	106,106
Jan 23, 2026	50.34	50.38	50.33	50.35	50.25	0.04%	385,517
Jan 22, 2026	50.31	50.34	50.31	50.33	50.23	0.02%	15,840
Jan 21, 2026	50.28	50.33	50.27	50.32	50.22	-0.04%	19,643
Jan 20, 2026	50.41	50.41	50.29	50.34	50.21	-0.15%	46,891
Jan 16, 2026	50.35	50.44	50.35	50.42	50.28	0.03%	22,669
Jan 15, 2026	50.44	50.44	50.39	50.40	50.27	0.05%	60,106
Jan 14, 2026	50.38	50.39	50.36	50.38	50.24	0.15%	41,414
Jan 13, 2026	50.34	50.36	50.30	50.30	50.17	-0.06%	44,380
Jan 12, 2026	50.30	50.35	50.30	50.33	50.20	0.04%	35,989
Jan 9, 2026	50.34	50.34	50.29	50.31	50.18	0.07%	44,366
Jan 8, 2026	50.28	50.31	50.27	50.28	50.14	0.06%	65,803
Jan 7, 2026	50.24	50.28	50.22	50.25	50.11	0.17%	51,915
Jan 6, 2026	50.16	50.19	50.13	50.16	50.03	0.08%	33,429
Jan 5, 2026	50.17	50.17	50.10	50.12	49.99	0.02%	25,780
Jan 2, 2026	50.09	50.14	50.09	50.11	49.98	0.06%	63,166
Dec 31, 2025	50.07	50.12	50.07	50.08	49.95	0.06%	15,224
Dec 30, 2025	50.11	50.11	50.05	50.05	49.92	0.02%	81,015
Dec 29, 2025	50.07	50.09	50.02	50.04	49.91	-0.04%	70,816
Dec 26, 2025	50.05	50.06	50.01	50.06	49.93	0.06%	39,577
Dec 24, 2025	50.08	50.08	50.03	50.03	49.90	0.06%	23,966
Dec 23, 2025	49.99	50.05	49.99	50.00	49.87	-0.07%	27,110
Dec 22, 2025	50.07	50.07	50.00	50.03	49.90	0.06%	86,337
Dec 19, 2025	50.15	50.15	49.97	50.01	49.87	0.06%	156,817
Dec 18, 2025	49.97	50.02	49.96	49.98	49.84	-0.01%	74,114
Dec 17, 2025	49.87	49.98	49.87	49.98	49.85	0.14%	60,431
Dec 16, 2025	49.91	49.95	49.89	49.91	49.78	-0.42%	59,367