DFCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	49.97	50.10	49.97	50.05	50.05	0.16%	56,419
May 28, 2026	49.86	49.98	49.86	49.97	49.97	0.10%	69,815
May 27, 2026	49.91	49.97	49.88	49.92	49.92	0.06%	103,171
May 26, 2026	49.85	49.92	49.85	49.89	49.89	0.28%	111,832
May 22, 2026	49.80	49.80	49.72	49.75	49.75	0.03%	43,316
May 21, 2026	49.74	49.74	49.65	49.74	49.74	-0.03%	96,151
May 20, 2026	49.71	49.77	49.70	49.75	49.75	0.10%	91,169
May 19, 2026	49.69	49.71	49.61	49.70	49.70	-0.09%	93,854
May 18, 2026	49.90	49.90	49.81	49.86	49.75	0.03%	97,345
May 15, 2026	49.96	49.96	49.77	49.84	49.73	-0.28%	27,946
May 14, 2026	50.05	50.05	49.96	49.98	49.87	-0.02%	17,018
May 13, 2026	50.03	50.03	49.98	49.99	49.88	-0.08%	55,974
May 12, 2026	50.02	50.05	49.96	50.03	49.92	-0.08%	93,161
May 11, 2026	50.12	50.12	50.06	50.07	49.96	-0.05%	59,765
May 8, 2026	50.13	50.14	50.07	50.10	49.99	0.03%	105,085
May 7, 2026	50.12	50.12	50.06	50.08	49.97	-0.04%	65,222
May 6, 2026	50.09	50.14	50.09	50.10	49.99	0.04%	159,656
May 5, 2026	50.03	50.08	50.02	50.08	49.97	0.18%	82,450
May 4, 2026	50.03	50.05	49.94	49.99	49.88	-0.10%	97,357
May 1, 2026	50.08	50.09	50.04	50.04	49.93	-0.03%	71,894
Apr 30, 2026	50.05	50.07	50.01	50.06	49.95	0.05%	57,442
Apr 29, 2026	50.07	50.08	50.01	50.03	49.92	-0.22%	93,441
Apr 28, 2026	50.09	50.18	50.08	50.14	50.03	0.02%	88,637
Apr 27, 2026	50.19	50.19	50.11	50.13	50.02	-0.03%	51,215
Apr 24, 2026	50.15	50.16	50.12	50.15	50.04	0.07%	70,345
Apr 23, 2026	50.13	50.17	50.09	50.11	50.00	-0.05%	40,896
Apr 22, 2026	50.19	50.19	50.11	50.14	50.03	0.07%	41,765
Apr 21, 2026	50.13	50.17	50.09	50.10	49.99	-0.08%	26,754
Apr 20, 2026	50.21	50.25	50.21	50.23	50.03	0.02%	18,683
Apr 17, 2026	50.32	50.32	50.19	50.22	50.02	0.20%	58,216
Apr 16, 2026	50.08	50.14	50.08	50.12	49.92	0.08%	41,850
Apr 15, 2026	50.16	50.16	50.06	50.08	49.89	-0.12%	105,754
Apr 14, 2026	50.20	50.27	50.11	50.14	49.94	-0.10%	90,406
Apr 13, 2026	50.13	50.21	50.13	50.19	50.00	0.09%	96,371
Apr 10, 2026	50.28	50.28	50.14	50.15	49.95	-0.09%	33,922
Apr 9, 2026	50.10	50.19	50.10	50.19	49.99	0.13%	61,824
Apr 8, 2026	50.07	50.21	50.07	50.13	49.93	0.23%	80,024
Apr 7, 2026	49.93	50.02	49.93	50.01	49.82	0.06%	78,988
Apr 6, 2026	49.94	50.09	49.94	49.98	49.79	-	94,185
Apr 2, 2026	49.96	50.00	49.93	49.98	49.79	0.13%	34,943
Apr 1, 2026	49.98	49.98	49.91	49.92	49.72	0.13%	122,823
Mar 31, 2026	49.87	49.89	49.82	49.85	49.66	0.13%	50,027
Mar 30, 2026	49.85	49.85	49.72	49.79	49.59	0.14%	84,999
Mar 27, 2026	49.74	49.74	49.64	49.72	49.52	-0.01%	56,035
Mar 26, 2026	49.72	49.78	49.67	49.72	49.53	-0.18%	78,507
Mar 25, 2026	49.97	49.97	49.75	49.81	49.61	0.18%	31,980
Mar 24, 2026	49.91	49.91	49.69	49.72	49.53	-0.38%	42,371
Mar 23, 2026	50.07	50.10	49.96	50.04	49.72	0.07%	61,754
Mar 20, 2026	50.10	50.10	49.99	50.01	49.68	-0.38%	42,037
Mar 19, 2026	50.25	50.29	50.20	50.20	49.87	-0.14%	19,749