DFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	42.77	42.87	42.77	42.82	42.82	0.12%	656,387
Nov 3, 2025	42.79	42.79	42.73	42.77	42.77	-0.14%	680,202
Oct 31, 2025	42.90	42.93	42.81	42.83	42.83	-0.12%	994,861
Oct 30, 2025	42.82	42.95	42.82	42.88	42.88	-0.23%	570,415
Oct 29, 2025	43.17	43.18	42.96	42.98	42.98	-0.49%	570,991
Oct 28, 2025	43.15	43.20	43.12	43.19	43.19	0.02%	923,108
Oct 27, 2025	43.11	43.18	43.08	43.18	43.18	0.07%	853,376
Oct 24, 2025	43.15	43.18	43.07	43.15	43.15	0.16%	850,922
Oct 23, 2025	43.11	43.14	43.07	43.08	43.08	-0.21%	813,131
Oct 22, 2025	43.12	43.17	43.09	43.17	43.17	0.07%	720,281
Oct 21, 2025	43.17	43.20	43.13	43.14	43.14	-0.30%	702,526
Oct 20, 2025	43.23	43.27	43.22	43.27	43.12	0.23%	624,905
Oct 17, 2025	43.19	43.21	43.13	43.17	43.02	-0.18%	650,313
Oct 16, 2025	43.08	43.25	43.07	43.25	43.10	0.32%	636,696
Oct 15, 2025	43.14	43.20	43.06	43.11	42.96	0.05%	958,860
Oct 14, 2025	42.98	43.12	42.96	43.09	42.94	0.16%	547,307
Oct 13, 2025	42.94	43.03	42.91	43.02	42.87	0.23%	404,769
Oct 10, 2025	42.90	42.97	42.87	42.92	42.77	0.26%	813,974
Oct 9, 2025	42.82	42.83	42.77	42.81	42.66	-0.09%	752,110
Oct 8, 2025	42.93	42.98	42.85	42.85	42.70	-0.07%	726,558
Oct 7, 2025	42.84	42.93	42.80	42.88	42.73	0.19%	598,804
Oct 6, 2025	42.80	42.88	42.79	42.80	42.65	-0.16%	463,445
Oct 3, 2025	42.94	42.94	42.87	42.87	42.72	-0.23%	432,655
Oct 2, 2025	42.87	42.97	42.86	42.97	42.82	0.19%	573,247
Oct 1, 2025	42.88	42.91	42.81	42.89	42.74	0.30%	744,374
Sep 30, 2025	42.78	42.86	42.74	42.76	42.61	-	1,045,433
Sep 29, 2025	42.73	42.80	42.72	42.76	42.61	0.19%	681,738
Sep 26, 2025	42.65	42.74	42.63	42.68	42.53	0.05%	752,303
Sep 25, 2025	42.64	42.67	42.57	42.66	42.51	-0.12%	921,560
Sep 24, 2025	42.77	42.78	42.71	42.71	42.56	-0.21%	817,938
Sep 23, 2025	42.78	42.83	42.75	42.80	42.65	-0.23%	919,842
Sep 22, 2025	42.95	42.96	42.89	42.90	42.60	-0.16%	598,958
Sep 19, 2025	42.94	42.97	42.91	42.97	42.67	0.05%	822,161
Sep 18, 2025	42.93	43.00	42.89	42.95	42.65	-0.23%	1,018,974
Sep 17, 2025	43.16	43.25	43.01	43.05	42.75	-0.16%	648,972
Sep 16, 2025	43.12	43.17	43.09	43.12	42.82	-0.07%	1,235,339
Sep 15, 2025	43.11	43.15	43.09	43.15	42.85	0.26%	2,949,769
Sep 12, 2025	43.01	43.05	42.94	43.04	42.74	-0.21%	668,320
Sep 11, 2025	43.05	43.17	43.00	43.13	42.83	0.33%	498,631
Sep 10, 2025	42.97	43.08	42.96	42.99	42.69	0.19%	442,781
Sep 9, 2025	42.94	42.99	42.87	42.91	42.61	-0.19%	2,186,516
Sep 8, 2025	42.95	43.00	42.93	42.99	42.69	0.37%	487,195
Sep 5, 2025	42.87	42.93	42.83	42.83	42.53	0.45%	505,448
Sep 4, 2025	42.57	42.68	42.54	42.64	42.34	0.40%	502,766
Sep 3, 2025	42.36	42.52	42.36	42.47	42.17	0.31%	470,675
Sep 2, 2025	42.28	42.35	42.27	42.34	42.04	-0.21%	891,612
Aug 29, 2025	42.41	42.46	42.39	42.43	42.13	-0.24%	611,638
Aug 28, 2025	42.43	42.53	42.43	42.53	42.23	0.21%	516,749
Aug 27, 2025	42.35	42.44	42.31	42.44	42.14	0.07%	577,598
Aug 26, 2025	42.33	42.41	42.30	42.41	42.11	0.17%	370,426