DFCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	50.07	50.21	50.07	50.13	50.13	0.23%	80,024
Apr 7, 2026	49.93	50.02	49.93	50.01	50.01	0.06%	78,988
Apr 6, 2026	49.94	50.09	49.94	49.98	49.98	-	94,185
Apr 2, 2026	49.96	50.00	49.93	49.98	49.98	0.13%	34,943
Apr 1, 2026	49.98	49.98	49.91	49.92	49.92	0.13%	122,823
Mar 31, 2026	49.87	49.89	49.82	49.85	49.85	0.13%	50,027
Mar 30, 2026	49.85	49.85	49.72	49.79	49.79	0.14%	84,999
Mar 27, 2026	49.74	49.74	49.64	49.72	49.72	-0.01%	56,035
Mar 26, 2026	49.72	49.78	49.67	49.72	49.72	-0.18%	78,507
Mar 25, 2026	49.97	49.97	49.75	49.81	49.81	0.18%	31,980
Mar 24, 2026	49.91	49.91	49.69	49.72	49.72	-0.65%	42,371
Mar 23, 2026	50.07	50.10	49.96	50.04	49.91	0.07%	61,754
Mar 20, 2026	50.10	50.10	49.99	50.01	49.88	-0.38%	42,037
Mar 19, 2026	50.25	50.29	50.20	50.20	50.07	-0.14%	19,749
Mar 18, 2026	50.32	50.32	50.27	50.27	50.14	-0.11%	59,360
Mar 17, 2026	50.31	50.36	50.31	50.33	50.19	0.07%	31,407
Mar 16, 2026	50.30	50.36	50.27	50.29	50.16	-0.01%	68,702
Mar 13, 2026	50.31	50.31	50.27	50.30	50.16	0.20%	76,292
Mar 12, 2026	50.33	50.35	50.17	50.19	50.06	-0.33%	84,500
Mar 11, 2026	50.43	50.43	50.34	50.36	50.23	-0.12%	18,379
Mar 10, 2026	50.45	50.45	50.40	50.42	50.28	-0.05%	41,060
Mar 9, 2026	50.46	50.48	50.43	50.45	50.31	-0.06%	43,351
Mar 6, 2026	50.43	50.49	50.43	50.48	50.34	-0.04%	60,714
Mar 5, 2026	50.47	50.51	50.47	50.50	50.36	-0.04%	43,091
Mar 4, 2026	50.44	50.56	50.44	50.52	50.38	0.07%	81,576
Mar 3, 2026	50.60	50.60	50.37	50.48	50.34	-0.39%	76,519
Mar 2, 2026	50.67	50.68	50.62	50.68	50.54	-0.13%	47,865
Feb 27, 2026	50.78	50.78	50.72	50.75	50.61	0.03%	33,358
Feb 26, 2026	50.71	50.74	50.68	50.73	50.59	0.06%	38,066
Feb 25, 2026	50.69	50.74	50.67	50.70	50.56	0.02%	74,272
Feb 24, 2026	50.66	50.70	50.66	50.69	50.55	0.06%	28,152
Feb 23, 2026	50.68	50.69	50.63	50.66	50.52	0.06%	57,906
Feb 20, 2026	50.61	50.65	50.61	50.63	50.49	0.03%	40,738
Feb 19, 2026	50.59	50.64	50.59	50.62	50.48	0.04%	60,790
Feb 18, 2026	50.58	50.63	50.56	50.59	50.46	-0.23%	62,038
Feb 17, 2026	50.71	50.72	50.69	50.71	50.48	0.10%	47,195
Feb 13, 2026	50.65	50.70	50.65	50.66	50.43	-0.01%	47,008
Feb 12, 2026	50.75	50.75	50.61	50.67	50.43	0.12%	123,610
Feb 11, 2026	50.56	50.61	50.56	50.60	50.37	-0.01%	48,052
Feb 10, 2026	50.61	50.64	50.60	50.61	50.38	0.08%	26,277
Feb 9, 2026	50.53	50.58	50.53	50.57	50.34	0.04%	26,552
Feb 6, 2026	50.56	50.56	50.53	50.55	50.32	0.01%	21,389
Feb 5, 2026	50.53	50.56	50.51	50.55	50.31	0.16%	34,328
Feb 4, 2026	50.52	50.52	50.46	50.47	50.23	0.01%	41,802
Feb 3, 2026	50.45	50.46	50.44	50.46	50.23	0.03%	38,829
Feb 2, 2026	50.42	50.45	50.42	50.45	50.21	0.05%	28,730
Jan 30, 2026	50.41	50.43	50.41	50.42	50.19	0.05%	19,659
Jan 29, 2026	50.39	50.41	50.30	50.40	50.16	0.03%	49,170
Jan 28, 2026	50.35	50.39	50.35	50.38	50.15	0.04%	50,890
Jan 27, 2026	50.37	50.38	50.35	50.36	50.13	0.03%	31,135