DFCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.07	50.23	50.07	50.14	50.14	0.22%	47,986
Feb 20, 2025	50.08	50.09	50.02	50.03	50.03	-0.05%	27,430
Feb 19, 2025	49.95	50.06	49.94	50.05	50.05	-0.02%	24,563
Feb 18, 2025	50.13	50.16	50.05	50.07	49.96	-0.11%	12,484
Feb 14, 2025	50.13	50.16	50.12	50.12	50.02	0.14%	28,157
Feb 13, 2025	50.05	50.06	50.04	50.05	49.95	0.20%	16,348
Feb 12, 2025	49.94	50.03	49.90	49.95	49.85	-0.32%	43,041
Feb 11, 2025	50.12	50.12	50.10	50.11	50.01	-0.06%	19,099
Feb 10, 2025	50.15	50.16	50.12	50.14	50.04	0.03%	17,024
Feb 7, 2025	50.16	50.16	50.10	50.13	50.02	-0.07%	33,167
Feb 6, 2025	50.18	50.31	50.16	50.16	50.06	-0.02%	65,829
Feb 5, 2025	50.16	50.21	50.16	50.17	50.07	0.16%	57,094
Feb 4, 2025	50.10	50.10	50.04	50.09	49.99	0.02%	91,582
Feb 3, 2025	50.09	50.10	50.01	50.08	49.98	0.09%	134,129
Jan 31, 2025	50.04	50.10	50.03	50.04	49.93	-0.03%	25,976
Jan 30, 2025	50.06	50.07	50.03	50.05	49.95	0.14%	22,733
Jan 29, 2025	50.01	50.43	49.86	49.98	49.88	-0.10%	497,275
Jan 28, 2025	50.01	50.05	50.00	50.03	49.93	-0.04%	56,825
Jan 27, 2025	50.06	50.10	50.00	50.05	49.95	0.24%	70,197
Jan 24, 2025	49.85	49.93	49.85	49.93	49.83	0.12%	41,862
Jan 23, 2025	49.89	49.98	49.82	49.87	49.77	-0.08%	95,979
Jan 22, 2025	50.10	50.10	49.87	49.91	49.81	-0.34%	33,921
Jan 21, 2025	50.08	50.09	49.89	50.08	49.93	0.39%	35,094
Jan 17, 2025	49.92	49.92	49.87	49.89	49.74	0.16%	18,778
Jan 16, 2025	49.67	49.85	49.67	49.81	49.66	-0.02%	57,858
Jan 15, 2025	49.83	50.00	49.79	49.82	49.67	0.24%	25,018
Jan 14, 2025	49.58	49.73	49.58	49.70	49.55	0.04%	84,455
Jan 13, 2025	49.81	49.81	49.66	49.68	49.53	-0.27%	52,037
Jan 10, 2025	49.82	49.92	49.72	49.82	49.67	-0.27%	122,605
Jan 8, 2025	50.00	50.03	49.93	49.95	49.80	-0.16%	71,852
Jan 7, 2025	50.09	50.09	49.99	50.03	49.88	-0.11%	105,902
Jan 6, 2025	50.04	50.10	49.95	50.08	49.94	0.03%	21,435
Jan 3, 2025	50.09	50.10	50.00	50.07	49.92	0.01%	44,119
Jan 2, 2025	50.13	50.15	49.97	50.06	49.92	0.03%	26,862
Dec 31, 2024	50.09	50.09	49.91	50.05	49.90	0.12%	21,171
Dec 30, 2024	50.03	50.08	49.92	49.99	49.84	0.14%	110,411
Dec 27, 2024	49.99	50.00	49.89	49.92	49.77	-	28,266
Dec 26, 2024	49.91	49.97	49.81	49.92	49.78	-	68,185
Dec 24, 2024	49.92	49.95	49.78	49.92	49.77	0.02%	8,869
Dec 23, 2024	50.00	50.01	49.70	49.91	49.76	-0.21%	641,555
Dec 20, 2024	49.99	50.02	49.94	50.02	49.87	0.17%	48,180
Dec 19, 2024	50.10	50.10	49.86	49.93	49.78	-0.20%	60,855
Dec 18, 2024	50.15	50.18	50.03	50.03	49.88	-0.35%	51,020
Dec 17, 2024	50.37	50.37	50.17	50.21	50.06	-0.62%	20,016
Dec 16, 2024	50.54	50.56	50.52	50.52	50.15	0.08%	16,781
Dec 13, 2024	50.78	50.78	50.36	50.48	50.10	-0.12%	21,973
Dec 12, 2024	50.56	50.58	50.49	50.54	50.17	-0.18%	9,949
Dec 11, 2024	50.72	50.72	50.62	50.63	50.26	-0.11%	10,057
Dec 10, 2024	50.70	50.71	50.57	50.69	50.31	-0.06%	18,180
Dec 9, 2024	50.71	50.75	50.63	50.72	50.34	-0.02%	10,658
Dec 6, 2024	50.75	50.77	50.61	50.73	50.36	0.07%	25,942
Dec 5, 2024	50.74	50.74	50.67	50.69	50.32	-0.06%	8,394
Dec 4, 2024	50.70	50.82	50.67	50.72	50.35	0.09%	16,231
Dec 3, 2024	50.66	50.70	50.66	50.68	50.30	0.02%	23,642
Dec 2, 2024	50.62	50.93	50.61	50.67	50.30	0.11%	21,287
Nov 29, 2024	50.59	50.62	50.59	50.62	50.24	0.14%	2,328
Nov 27, 2024	50.50	50.66	50.50	50.55	50.17	0.16%	15,540
Nov 26, 2024	50.42	50.49	50.42	50.47	50.09	0.06%	19,725
Nov 25, 2024	50.44	50.48	50.31	50.44	50.06	0.10%	21,107
Nov 22, 2024	50.36	50.39	50.36	50.39	50.01	0.02%	16,140
Nov 21, 2024	50.38	50.39	50.23	50.38	50.00	0.06%	9,293
Nov 20, 2024	50.33	50.38	50.32	50.35	49.97	-0.03%	11,309
Nov 19, 2024	50.41	50.49	50.33	50.36	49.99	-0.45%	24,662
Nov 18, 2024	50.42	50.60	50.40	50.59	50.10	0.31%	16,833
Nov 15, 2024	50.37	50.46	50.34	50.44	49.95	0.18%	11,612
Nov 14, 2024	50.34	50.38	50.31	50.34	49.86	0.05%	7,276
Nov 13, 2024	50.41	50.47	50.29	50.32	49.83	0.02%	156,266
Nov 12, 2024	50.33	50.36	50.26	50.31	49.82	-0.14%	8,927
Nov 11, 2024	50.37	50.44	50.35	50.38	49.89	0.01%	30,630
Nov 8, 2024	50.30	50.38	50.30	50.38	49.89	0.41%	10,978
Nov 7, 2024	50.13	50.20	50.03	50.17	49.68	0.28%	12,671
Nov 6, 2024	50.32	50.32	50.02	50.03	49.55	-0.69%	34,810
Nov 5, 2024	50.30	50.40	50.30	50.38	49.89	0.07%	10,039
Nov 4, 2024	50.34	50.36	50.23	50.35	49.86	0.19%	16,426
Nov 1, 2024	50.27	50.39	50.24	50.25	49.77	-	27,639
Oct 31, 2024	50.23	50.26	50.14	50.25	49.77	-0.01%	4,586
Oct 30, 2024	50.26	50.28	50.20	50.26	49.77	-	22,404
Oct 29, 2024	50.18	50.26	50.13	50.26	49.77	0.06%	18,464
Oct 28, 2024	50.23	50.27	50.21	50.23	49.74	-0.02%	12,833
Oct 25, 2024	50.27	50.36	50.22	50.24	49.75	0.03%	7,876
Oct 24, 2024	50.44	50.44	50.10	50.23	49.74	0.19%	84,508
Oct 23, 2024	50.40	50.40	50.13	50.13	49.65	-0.35%	10,755
Oct 22, 2024	50.34	50.34	50.30	50.31	49.82	-0.42%	28,201
Oct 21, 2024	50.73	50.73	50.50	50.52	49.88	-0.15%	43,120
Oct 18, 2024	50.59	50.62	50.57	50.60	49.96	0.03%	7,887
Oct 17, 2024	50.68	50.68	50.56	50.58	49.94	-0.10%	3,225
Oct 16, 2024	50.79	50.79	50.60	50.63	49.99	-0.02%	21,813
Oct 15, 2024	50.60	50.64	50.56	50.64	50.00	0.27%	2,555
Oct 14, 2024	50.50	50.51	50.46	50.51	49.87	-0.11%	2,073
Oct 11, 2024	50.55	50.60	50.43	50.56	49.92	-0.01%	44,596
Oct 10, 2024	50.55	50.58	50.52	50.57	49.93	0.02%	30,117
Oct 9, 2024	50.56	50.57	50.54	50.56	49.92	-0.08%	79,009
Oct 8, 2024	50.53	50.61	50.53	50.60	49.96	0.03%	17,861
Oct 7, 2024	50.54	50.61	50.53	50.58	49.94	-0.06%	59,260
Oct 4, 2024	50.62	50.63	50.57	50.61	49.97	-0.26%	5,833
Oct 3, 2024	50.75	50.76	50.72	50.74	50.10	-0.01%	13,299
Oct 2, 2024	50.69	50.78	50.69	50.75	50.11	-0.02%	18,526
Oct 1, 2024	50.74	50.78	50.74	50.76	50.12	0.15%	11,211
Sep 30, 2024	50.68	50.70	50.58	50.68	50.04	-0.07%	18,855
Sep 27, 2024	50.71	50.72	50.58	50.72	50.08	0.15%	11,313