DFCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	49.46	49.48	49.38	49.38	49.38	-0.18%	50,063
Aug 26, 2026	49.52	49.54	49.43	49.47	49.47	-0.11%	26,658
Aug 25, 2026	49.54	49.56	49.47	49.53	49.53	0.04%	102,020
Aug 24, 2026	49.47	49.52	49.44	49.51	49.51	0.13%	70,334
Aug 21, 2026	49.53	49.53	49.44	49.44	49.44	-0.18%	77,578
Aug 20, 2026	49.49	49.58	49.49	49.53	49.53	-0.06%	101,472
Aug 19, 2026	49.55	49.60	49.55	49.56	49.56	0.18%	74,595
Aug 18, 2026	49.52	49.52	49.47	49.47	49.47	-0.19%	60,605
Aug 17, 2026	49.74	49.76	49.67	49.67	49.56	-0.16%	25,237
Aug 14, 2026	49.79	49.82	49.71	49.75	49.64	-0.14%	48,150
Aug 13, 2026	49.93	49.93	49.79	49.82	49.71	0.20%	186,193
Aug 12, 2026	49.88	49.88	49.72	49.72	49.61	-0.09%	61,529
Aug 11, 2026	49.76	49.79	49.72	49.77	49.66	0.01%	46,032
Aug 10, 2026	49.69	49.77	49.69	49.76	49.66	0.05%	39,639
Aug 7, 2026	49.65	49.74	49.65	49.74	49.63	0.25%	49,464
Aug 6, 2026	49.60	49.66	49.57	49.61	49.50	-0.06%	121,637
Aug 5, 2026	49.61	49.64	49.58	49.64	49.53	0.08%	42,707
Aug 4, 2026	49.59	49.62	49.54	49.60	49.49	0.14%	79,048
Aug 3, 2026	49.54	49.55	49.49	49.53	49.43	0.02%	58,414
Jul 31, 2026	49.55	49.55	49.49	49.52	49.42	-0.07%	22,646
Jul 30, 2026	49.52	49.59	49.52	49.56	49.45	-0.15%	33,847
Jul 29, 2026	49.67	49.71	49.63	49.63	49.53	-0.07%	33,801
Jul 28, 2026	49.56	49.68	49.56	49.67	49.56	0.21%	82,369
Jul 27, 2026	49.60	49.60	49.55	49.56	49.45	0.16%	31,863
Jul 24, 2026	49.49	49.56	49.47	49.48	49.37	0.12%	52,314
Jul 23, 2026	49.57	49.57	49.40	49.42	49.32	-0.46%	102,834
Jul 22, 2026	49.74	49.74	49.64	49.65	49.54	-0.20%	30,036
Jul 21, 2026	49.86	49.86	49.73	49.75	49.64	-0.17%	29,749
Jul 20, 2026	49.97	49.99	49.93	49.95	49.73	-0.02%	45,218
Jul 17, 2026	50.02	50.02	49.96	49.96	49.74	-0.11%	26,946
Jul 16, 2026	50.03	50.05	50.00	50.02	49.79	-0.05%	87,363
Jul 15, 2026	50.15	50.15	50.04	50.04	49.82	-0.06%	27,639
Jul 14, 2026	50.07	50.12	50.06	50.07	49.85	0.12%	13,392
Jul 13, 2026	50.15	50.15	50.01	50.01	49.79	-0.16%	38,538
Jul 10, 2026	50.08	50.10	50.06	50.09	49.87	0.02%	18,327
Jul 9, 2026	50.12	50.15	50.08	50.08	49.86	0.06%	47,906
Jul 8, 2026	50.05	50.08	50.04	50.05	49.83	-0.14%	58,347
Jul 7, 2026	50.17	50.17	50.11	50.12	49.90	-0.14%	51,578
Jul 6, 2026	50.21	50.23	50.17	50.19	49.97	-0.03%	91,165
Jul 2, 2026	50.27	50.27	50.18	50.21	49.98	0.05%	66,549
Jul 1, 2026	50.14	50.19	50.12	50.18	49.96	-	46,689
Jun 30, 2026	50.19	50.20	50.17	50.18	49.96	0.02%	25,697
Jun 29, 2026	50.15	50.19	50.12	50.17	49.95	0.08%	76,576
Jun 26, 2026	50.11	50.14	50.10	50.13	49.91	0.05%	91,926
Jun 25, 2026	50.10	50.12	50.09	50.11	49.88	0.05%	22,996
Jun 24, 2026	50.09	50.10	50.05	50.08	49.86	0.11%	35,219
Jun 23, 2026	50.06	50.06	50.02	50.03	49.81	-0.01%	38,326
Jun 22, 2026	50.21	50.21	50.07	50.17	49.81	-0.08%	76,571
Jun 18, 2026	50.17	50.22	50.16	50.21	49.86	0.25%	44,946
Jun 17, 2026	50.13	50.16	50.07	50.08	49.73	-0.07%	67,541