DFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	42.84	42.93	42.82	42.90	-	0.22%	217,638
Oct 6, 2025	42.80	42.88	42.79	42.80	42.80	-0.16%	463,445
Oct 3, 2025	42.94	42.94	42.87	42.87	42.87	-0.23%	432,655
Oct 2, 2025	42.87	42.97	42.86	42.97	42.97	0.19%	573,247
Oct 1, 2025	42.88	42.91	42.81	42.89	42.89	0.30%	744,374
Sep 30, 2025	42.78	42.86	42.74	42.76	42.76	-	1,045,433
Sep 29, 2025	42.73	42.80	42.72	42.76	42.76	0.19%	681,738
Sep 26, 2025	42.65	42.74	42.63	42.68	42.68	0.05%	752,303
Sep 25, 2025	42.64	42.67	42.57	42.66	42.66	-0.12%	921,560
Sep 24, 2025	42.77	42.78	42.71	42.71	42.71	-0.21%	817,938
Sep 23, 2025	42.78	42.83	42.75	42.80	42.80	-0.23%	919,842
Sep 22, 2025	42.95	42.96	42.89	42.90	42.75	-0.16%	598,958
Sep 19, 2025	42.94	42.97	42.91	42.97	42.82	0.05%	822,161
Sep 18, 2025	42.93	43.00	42.89	42.95	42.80	-0.23%	1,018,974
Sep 17, 2025	43.16	43.25	43.01	43.05	42.90	-0.16%	648,972
Sep 16, 2025	43.12	43.17	43.09	43.12	42.97	-0.07%	1,235,339
Sep 15, 2025	43.11	43.15	43.09	43.15	43.00	0.26%	2,949,769
Sep 12, 2025	43.01	43.05	42.94	43.04	42.89	-0.21%	668,320
Sep 11, 2025	43.05	43.17	43.00	43.13	42.98	0.33%	498,631
Sep 10, 2025	42.97	43.08	42.96	42.99	42.84	0.19%	442,781
Sep 9, 2025	42.94	42.99	42.87	42.91	42.76	-0.19%	2,186,516
Sep 8, 2025	42.95	43.00	42.93	42.99	42.84	0.37%	487,195
Sep 5, 2025	42.87	42.93	42.83	42.83	42.68	0.45%	505,448
Sep 4, 2025	42.57	42.68	42.54	42.64	42.49	0.40%	502,766
Sep 3, 2025	42.36	42.52	42.36	42.47	42.32	0.31%	470,675
Sep 2, 2025	42.28	42.35	42.27	42.34	42.19	-0.21%	891,612
Aug 29, 2025	42.41	42.46	42.39	42.43	42.28	-0.24%	611,638
Aug 28, 2025	42.43	42.53	42.43	42.53	42.38	0.21%	516,749
Aug 27, 2025	42.35	42.44	42.31	42.44	42.29	0.07%	577,598
Aug 26, 2025	42.33	42.41	42.30	42.41	42.26	0.17%	370,426
Aug 25, 2025	42.33	42.39	42.31	42.34	42.19	-0.12%	593,929
Aug 22, 2025	42.20	42.43	42.20	42.39	42.24	0.55%	586,901
Aug 21, 2025	42.20	42.21	42.10	42.16	42.01	-0.24%	725,972
Aug 20, 2025	42.22	42.31	42.21	42.26	42.11	0.05%	559,251
Aug 19, 2025	42.19	42.25	42.19	42.24	42.09	-0.19%	577,035
Aug 18, 2025	42.38	42.40	42.30	42.32	42.01	-0.09%	480,035
Aug 15, 2025	42.38	42.42	42.33	42.36	42.05	-0.12%	528,679
Aug 14, 2025	42.42	42.45	42.38	42.41	42.10	-0.31%	542,843
Aug 13, 2025	42.48	42.55	42.48	42.54	42.23	0.38%	409,165
Aug 12, 2025	42.30	42.38	42.28	42.38	42.07	0.05%	555,611
Aug 11, 2025	42.36	42.40	42.33	42.36	42.05	0.09%	415,102
Aug 8, 2025	42.34	42.36	42.30	42.32	42.01	-0.26%	473,302
Aug 7, 2025	42.46	42.49	42.39	42.43	42.12	-0.02%	534,987
Aug 6, 2025	42.38	42.47	42.29	42.44	42.13	-0.05%	916,563
Aug 5, 2025	42.39	42.49	42.39	42.46	42.15	-0.02%	1,036,970
Aug 4, 2025	42.42	42.48	42.39	42.47	42.16	0.21%	423,179
Aug 1, 2025	42.27	42.41	42.25	42.38	42.07	0.74%	528,631
Jul 31, 2025	42.10	42.16	42.04	42.07	41.76	0.10%	893,918
Jul 30, 2025	42.03	42.16	42.02	42.03	41.72	-0.28%	620,439
Jul 29, 2025	41.97	42.17	41.97	42.15	41.84	0.50%	557,087