DFCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	49.55	49.55	49.49	49.52	49.52	-0.07%	22,646
Jul 30, 2026	49.52	49.59	49.52	49.56	49.56	-0.15%	33,846
Jul 29, 2026	49.67	49.71	49.63	49.63	49.63	-0.07%	33,801
Jul 28, 2026	49.56	49.68	49.56	49.67	49.67	0.21%	82,368
Jul 27, 2026	49.60	49.60	49.55	49.56	49.56	0.16%	31,863
Jul 24, 2026	49.49	49.56	49.47	49.48	49.48	0.12%	52,313
Jul 23, 2026	49.57	49.57	49.40	49.42	49.42	-0.46%	102,833
Jul 22, 2026	49.74	49.74	49.64	49.65	49.65	-0.20%	30,035
Jul 21, 2026	49.86	49.86	49.73	49.75	49.75	-0.17%	29,749
Jul 20, 2026	49.97	49.99	49.93	49.95	49.84	-0.02%	45,218
Jul 17, 2026	50.02	50.02	49.96	49.96	49.85	-0.11%	26,946
Jul 16, 2026	50.03	50.05	50.00	50.02	49.90	-0.05%	87,363
Jul 15, 2026	50.15	50.15	50.04	50.04	49.93	-0.06%	27,639
Jul 14, 2026	50.07	50.12	50.06	50.07	49.96	0.12%	13,392
Jul 13, 2026	50.15	50.15	50.01	50.01	49.90	-0.16%	38,538
Jul 10, 2026	50.08	50.10	50.06	50.09	49.98	0.02%	18,327
Jul 9, 2026	50.12	50.15	50.08	50.08	49.97	0.06%	47,906
Jul 8, 2026	50.05	50.08	50.04	50.05	49.94	-0.14%	58,347
Jul 7, 2026	50.17	50.17	50.11	50.12	50.01	-0.14%	51,578
Jul 6, 2026	50.21	50.23	50.17	50.19	50.07	-0.03%	91,165
Jul 2, 2026	50.27	50.27	50.18	50.21	50.09	0.05%	66,549
Jul 1, 2026	50.14	50.19	50.12	50.18	50.06	-	46,689
Jun 30, 2026	50.19	50.20	50.17	50.18	50.06	0.02%	25,697
Jun 29, 2026	50.15	50.19	50.12	50.17	50.05	0.08%	76,576
Jun 26, 2026	50.11	50.14	50.10	50.13	50.02	0.05%	91,926
Jun 25, 2026	50.10	50.12	50.09	50.11	49.99	0.05%	22,996
Jun 24, 2026	50.09	50.10	50.05	50.08	49.97	0.11%	35,219
Jun 23, 2026	50.06	50.06	50.02	50.03	49.91	-0.01%	38,326
Jun 22, 2026	50.21	50.21	50.07	50.17	49.92	-0.08%	76,571
Jun 18, 2026	50.17	50.22	50.16	50.21	49.96	0.25%	44,946
Jun 17, 2026	50.13	50.16	50.07	50.08	49.84	-0.07%	67,541
Jun 16, 2026	50.11	50.15	50.07	50.12	49.87	-0.02%	43,549
Jun 15, 2026	50.26	50.26	50.05	50.13	49.88	0.06%	111,729
Jun 12, 2026	50.20	50.20	50.08	50.10	49.85	-0.10%	34,970
Jun 11, 2026	50.15	50.18	50.12	50.15	49.90	0.01%	81,336
Jun 10, 2026	50.25	50.25	50.11	50.15	49.90	-0.03%	41,042
Jun 9, 2026	50.17	50.19	50.13	50.16	49.91	0.04%	33,882
Jun 8, 2026	50.19	50.19	50.14	50.14	49.89	-0.04%	34,770
Jun 5, 2026	50.09	50.17	50.09	50.16	49.91	-0.02%	42,271
Jun 4, 2026	50.16	50.19	50.14	50.17	49.92	0.03%	27,892
Jun 3, 2026	50.12	50.17	50.09	50.15	49.90	-0.03%	57,154
Jun 2, 2026	50.15	50.17	50.13	50.16	49.92	0.11%	36,614
Jun 1, 2026	50.03	50.11	50.02	50.11	49.86	0.12%	40,563
May 29, 2026	49.97	50.10	49.97	50.05	49.80	0.16%	56,419
May 28, 2026	49.86	49.98	49.86	49.97	49.72	0.10%	69,817
May 27, 2026	49.91	49.97	49.88	49.92	49.67	0.06%	103,171
May 26, 2026	49.85	49.92	49.85	49.89	49.64	0.28%	111,832
May 22, 2026	49.80	49.80	49.72	49.75	49.50	0.03%	43,316
May 21, 2026	49.74	49.74	49.65	49.74	49.49	-0.03%	96,151
May 20, 2026	49.71	49.77	49.70	49.75	49.50	0.10%	91,169