DFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	42.80	42.80	42.78	42.77	-	-0.04%	24,334
Jan 14, 2026	42.72	42.80	42.71	42.78	42.78	0.21%	659,148
Jan 13, 2026	42.71	42.73	42.66	42.69	42.69	0.09%	801,393
Jan 12, 2026	42.62	42.70	42.61	42.65	42.65	-0.09%	611,768
Jan 9, 2026	42.65	42.73	42.60	42.69	42.69	0.21%	905,882
Jan 8, 2026	42.60	42.63	42.58	42.60	42.60	-0.19%	1,725,897
Jan 7, 2026	42.71	42.72	42.65	42.68	42.68	0.07%	1,237,696
Jan 6, 2026	42.59	42.65	42.54	42.65	42.65	0.07%	818,986
Jan 5, 2026	42.65	42.66	42.57	42.62	42.62	0.16%	747,370
Jan 2, 2026	42.59	42.59	42.52	42.55	42.55	-0.02%	670,901
Dec 31, 2025	42.60	42.66	42.55	42.56	42.56	-0.26%	930,069
Dec 30, 2025	42.64	42.70	42.63	42.67	42.67	-0.07%	793,579
Dec 29, 2025	42.67	42.70	42.65	42.70	42.70	0.12%	734,858
Dec 26, 2025	42.68	42.70	42.61	42.65	42.65	0.05%	479,406
Dec 24, 2025	42.56	42.63	42.54	42.63	42.63	0.31%	361,630
Dec 23, 2025	42.42	42.53	42.38	42.50	42.50	-0.05%	1,107,595
Dec 22, 2025	42.52	42.53	42.49	42.52	42.52	-0.05%	1,243,968
Dec 19, 2025	42.55	42.59	42.51	42.54	42.54	-0.16%	1,233,569
Dec 18, 2025	42.59	42.62	42.55	42.61	42.61	0.28%	1,569,347
Dec 17, 2025	42.47	42.52	42.47	42.49	42.49	-0.05%	1,367,416
Dec 16, 2025	42.39	42.52	42.39	42.51	42.51	-0.49%	1,088,812
Dec 15, 2025	42.75	42.79	42.69	42.72	42.43	0.14%	765,691
Dec 12, 2025	42.67	42.70	42.65	42.66	42.37	-0.33%	964,245
Dec 11, 2025	42.89	42.91	42.79	42.80	42.51	-0.05%	946,376
Dec 10, 2025	42.63	42.83	42.63	42.82	42.53	0.38%	846,840
Dec 9, 2025	42.76	42.79	42.65	42.66	42.37	-0.12%	799,854
Dec 8, 2025	42.77	42.77	42.65	42.71	42.42	-0.19%	761,630
Dec 5, 2025	42.84	42.85	42.75	42.79	42.50	-0.12%	1,057,873
Dec 4, 2025	42.85	42.86	42.80	42.84	42.55	-0.19%	739,908
Dec 3, 2025	42.86	42.93	42.84	42.92	42.63	0.21%	844,404
Dec 2, 2025	42.77	42.86	42.77	42.83	42.54	0.12%	1,136,491
Dec 1, 2025	42.77	42.81	42.76	42.78	42.49	-0.40%	709,668
Nov 28, 2025	43.00	43.01	42.92	42.95	42.66	-0.16%	233,151
Nov 26, 2025	42.92	43.03	42.89	43.02	42.73	0.16%	698,404
Nov 25, 2025	42.87	42.99	42.87	42.95	42.66	0.23%	714,588
Nov 24, 2025	42.81	42.88	42.78	42.85	42.56	0.26%	623,389
Nov 21, 2025	42.73	42.75	42.67	42.74	42.45	0.26%	979,987
Nov 20, 2025	42.62	42.68	42.60	42.63	42.34	0.14%	884,666
Nov 19, 2025	42.64	42.65	42.55	42.57	42.28	-0.02%	606,241
Nov 18, 2025	42.61	42.65	42.55	42.58	42.29	-0.35%	1,070,902
Nov 17, 2025	42.73	42.79	42.72	42.73	42.25	0.02%	750,139
Nov 14, 2025	42.86	42.86	42.72	42.72	42.24	-0.16%	619,547
Nov 13, 2025	42.82	42.87	42.78	42.79	42.31	-0.33%	708,556
Nov 12, 2025	42.92	42.95	42.90	42.93	42.45	-0.07%	774,959
Nov 11, 2025	42.90	42.97	42.90	42.96	42.48	0.33%	419,833
Nov 10, 2025	42.82	42.85	42.80	42.82	42.34	0.02%	461,979
Nov 7, 2025	42.80	42.87	42.79	42.81	42.33	-0.05%	509,796
Nov 6, 2025	42.80	42.87	42.80	42.83	42.35	0.28%	513,246
Nov 5, 2025	42.79	42.80	42.68	42.71	42.23	-0.26%	613,171
Nov 4, 2025	42.77	42.87	42.77	42.82	42.34	0.12%	656,387