DFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.10	42.21	42.07	42.11	42.11	-0.17%	495,171
Jun 26, 2025	42.09	42.19	42.05	42.18	42.18	0.31%	682,709
Jun 25, 2025	42.00	42.08	41.95	42.05	42.05	-	527,775
Jun 24, 2025	41.87	42.08	41.87	42.05	42.05	-0.07%	484,484
Jun 23, 2025	42.05	42.16	42.02	42.08	41.92	0.31%	507,027
Jun 20, 2025	41.85	42.09	41.84	41.95	41.79	0.10%	597,519
Jun 18, 2025	41.99	42.02	41.87	41.91	41.75	0.05%	466,830
Jun 17, 2025	41.85	41.91	41.79	41.89	41.73	0.24%	586,954
Jun 16, 2025	41.83	41.90	41.76	41.79	41.63	-0.10%	352,519
Jun 13, 2025	41.89	41.90	41.74	41.83	41.67	-0.38%	574,578
Jun 12, 2025	41.95	41.99	41.90	41.99	41.83	0.36%	576,141
Jun 11, 2025	41.76	41.86	41.73	41.84	41.68	0.43%	643,385
Jun 10, 2025	41.70	41.73	41.62	41.66	41.50	0.10%	598,108
Jun 9, 2025	41.54	41.65	41.53	41.62	41.46	0.24%	519,318
Jun 6, 2025	41.60	41.62	41.50	41.52	41.36	-0.53%	659,337
Jun 5, 2025	41.85	41.89	41.73	41.74	41.58	-0.29%	613,660
Jun 4, 2025	41.76	41.90	41.73	41.86	41.70	0.60%	751,907
Jun 3, 2025	41.67	41.71	41.59	41.61	41.45	-0.07%	756,769
Jun 2, 2025	41.61	41.65	41.54	41.64	41.48	-0.14%	680,547
May 30, 2025	41.59	41.78	41.58	41.70	41.54	0.29%	605,390
May 29, 2025	41.56	41.64	41.52	41.58	41.42	0.31%	506,095
May 28, 2025	41.46	41.50	41.40	41.45	41.29	-0.22%	513,678
May 27, 2025	41.45	41.58	41.41	41.54	41.38	0.61%	717,595
May 23, 2025	41.28	41.32	41.24	41.29	41.13	0.10%	697,336
May 22, 2025	41.07	41.25	41.03	41.25	41.09	0.36%	884,914
May 21, 2025	41.23	41.32	41.09	41.10	40.94	-0.75%	733,508
May 20, 2025	41.35	41.50	41.32	41.41	41.25	-0.55%	3,359,052
May 19, 2025	41.38	41.65	41.38	41.64	41.31	-	540,033
May 16, 2025	41.75	41.75	41.62	41.64	41.31	-	415,522
May 15, 2025	41.48	41.64	41.44	41.64	41.31	0.63%	650,348
May 14, 2025	41.48	41.51	41.35	41.38	41.05	-0.31%	640,661
May 13, 2025	41.53	41.56	41.44	41.51	41.18	-0.02%	664,451
May 12, 2025	41.50	41.58	41.49	41.52	41.19	-0.22%	613,932
May 9, 2025	41.64	41.73	41.60	41.61	41.28	0.02%	422,226
May 8, 2025	41.80	41.81	41.60	41.60	41.27	-0.50%	1,203,350
May 7, 2025	41.75	41.87	41.74	41.81	41.48	0.29%	465,580
May 6, 2025	41.57	41.71	41.54	41.69	41.36	0.17%	449,400
May 5, 2025	41.61	41.62	41.53	41.62	41.29	-0.12%	552,338
May 2, 2025	41.66	41.73	41.59	41.67	41.34	-0.36%	626,359
May 1, 2025	42.00	42.00	41.75	41.82	41.49	-0.31%	470,131
Apr 30, 2025	41.93	42.03	41.88	41.95	41.61	-0.12%	510,960
Apr 29, 2025	41.86	42.02	41.85	42.00	41.66	0.24%	551,939
Apr 28, 2025	41.78	41.94	41.78	41.90	41.57	0.22%	484,076
Apr 25, 2025	41.74	41.82	41.70	41.81	41.48	0.43%	282,227
Apr 24, 2025	41.55	41.65	41.53	41.63	41.30	0.60%	561,287
Apr 23, 2025	41.70	41.74	41.36	41.38	41.05	0.19%	510,421
Apr 22, 2025	41.35	41.38	41.28	41.30	40.97	-0.15%	690,647
Apr 21, 2025	41.51	41.60	41.36	41.36	40.87	-0.65%	892,635
Apr 17, 2025	41.68	41.72	41.59	41.63	41.14	-0.14%	571,415
Apr 16, 2025	41.59	41.71	41.52	41.69	41.20	0.39%	365,608