DFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	42.87	42.93	42.83	42.83	42.83	0.45%	505,448
Sep 4, 2025	42.57	42.68	42.54	42.64	42.64	0.40%	502,766
Sep 3, 2025	42.36	42.52	42.36	42.47	42.47	0.31%	470,675
Sep 2, 2025	42.28	42.35	42.27	42.34	42.34	-0.21%	891,612
Aug 29, 2025	42.41	42.46	42.39	42.43	42.43	-0.24%	611,638
Aug 28, 2025	42.43	42.53	42.43	42.53	42.53	0.21%	516,749
Aug 27, 2025	42.35	42.44	42.31	42.44	42.44	0.07%	577,598
Aug 26, 2025	42.33	42.41	42.30	42.41	42.41	0.17%	370,426
Aug 25, 2025	42.33	42.39	42.31	42.34	42.34	-0.12%	593,929
Aug 22, 2025	42.20	42.43	42.20	42.39	42.39	0.55%	586,901
Aug 21, 2025	42.20	42.21	42.10	42.16	42.16	-0.24%	725,972
Aug 20, 2025	42.22	42.31	42.21	42.26	42.26	0.05%	559,251
Aug 19, 2025	42.19	42.25	42.19	42.24	42.24	-0.19%	577,035
Aug 18, 2025	42.38	42.40	42.30	42.32	42.16	-0.09%	480,035
Aug 15, 2025	42.38	42.42	42.33	42.36	42.20	-0.12%	528,679
Aug 14, 2025	42.42	42.45	42.38	42.41	42.25	-0.31%	542,843
Aug 13, 2025	42.48	42.55	42.48	42.54	42.38	0.38%	409,165
Aug 12, 2025	42.30	42.38	42.28	42.38	42.22	0.05%	555,611
Aug 11, 2025	42.36	42.40	42.33	42.36	42.20	0.09%	415,102
Aug 8, 2025	42.34	42.36	42.30	42.32	42.16	-0.26%	473,302
Aug 7, 2025	42.46	42.49	42.39	42.43	42.27	-0.02%	534,987
Aug 6, 2025	42.38	42.47	42.29	42.44	42.28	-0.05%	916,563
Aug 5, 2025	42.39	42.49	42.39	42.46	42.30	-0.02%	1,036,970
Aug 4, 2025	42.42	42.48	42.39	42.47	42.31	0.21%	423,179
Aug 1, 2025	42.27	42.41	42.25	42.38	42.22	0.74%	528,631
Jul 31, 2025	42.10	42.16	42.04	42.07	41.91	0.10%	893,918
Jul 30, 2025	42.03	42.16	42.02	42.03	41.87	-0.28%	620,439
Jul 29, 2025	41.97	42.17	41.97	42.15	41.99	0.50%	557,087
Jul 28, 2025	41.95	41.97	41.92	41.94	41.78	-0.12%	645,691
Jul 25, 2025	41.90	42.01	41.87	41.99	41.83	0.21%	510,599
Jul 24, 2025	41.84	41.96	41.83	41.90	41.74	-0.10%	839,290
Jul 23, 2025	41.97	42.00	41.94	41.94	41.78	-0.24%	556,965
Jul 22, 2025	41.98	42.07	41.97	42.04	41.88	-0.21%	512,637
Jul 21, 2025	42.15	42.20	42.11	42.13	41.81	0.33%	465,004
Jul 18, 2025	42.00	42.03	41.96	41.99	41.67	0.14%	467,378
Jul 17, 2025	41.91	41.96	41.88	41.93	41.61	0.07%	588,089
Jul 16, 2025	41.86	41.93	41.78	41.90	41.58	0.24%	591,750
Jul 15, 2025	42.00	42.00	41.78	41.80	41.48	-0.38%	551,496
Jul 14, 2025	41.94	41.98	41.89	41.96	41.64	-	421,603
Jul 11, 2025	41.97	41.98	41.91	41.96	41.64	-0.38%	517,507
Jul 10, 2025	42.09	42.13	42.04	42.12	41.80	-0.02%	584,411
Jul 9, 2025	41.99	42.13	41.99	42.13	41.81	0.45%	627,630
Jul 8, 2025	41.92	41.96	41.90	41.94	41.62	-0.17%	810,908
Jul 7, 2025	42.10	42.11	41.96	42.01	41.69	-0.33%	693,047
Jul 3, 2025	42.15	42.18	42.10	42.15	41.83	-0.21%	378,388
Jul 2, 2025	42.15	42.24	42.14	42.24	41.92	-0.05%	502,112
Jul 1, 2025	42.27	42.34	42.18	42.26	41.94	-	564,682
Jun 30, 2025	42.20	42.30	42.16	42.26	41.94	0.36%	825,096
Jun 27, 2025	42.10	42.21	42.07	42.11	41.79	-0.17%	495,171
Jun 26, 2025	42.09	42.19	42.05	42.18	41.86	0.31%	682,709