DFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	42.54	42.61	42.50	42.58	42.58	-0.05%	836,400
Feb 3, 2026	42.55	42.60	42.54	42.60	42.60	0.02%	1,217,442
Feb 2, 2026	42.63	42.66	42.57	42.59	42.59	-0.09%	955,186
Jan 30, 2026	42.64	42.68	42.61	42.63	42.63	-0.05%	721,801
Jan 29, 2026	42.57	42.67	42.57	42.65	42.65	0.02%	791,614
Jan 28, 2026	42.63	42.64	42.57	42.64	42.64	-0.02%	1,063,770
Jan 27, 2026	42.66	42.71	42.63	42.65	42.65	-0.05%	816,576
Jan 26, 2026	42.69	42.71	42.66	42.67	42.67	0.09%	884,726
Jan 23, 2026	42.59	42.64	42.56	42.63	42.63	0.07%	1,023,497
Jan 22, 2026	42.54	42.62	42.52	42.60	42.60	0.05%	878,517
Jan 21, 2026	42.47	42.58	42.46	42.58	42.58	0.26%	795,029
Jan 20, 2026	42.47	42.54	42.42	42.47	42.43	-0.40%	693,271
Jan 16, 2026	42.70	42.72	42.62	42.64	42.60	-0.16%	910,574
Jan 15, 2026	42.80	42.80	42.71	42.71	42.67	-0.16%	786,425
Jan 14, 2026	42.72	42.80	42.71	42.78	42.74	0.21%	659,148
Jan 13, 2026	42.71	42.73	42.66	42.69	42.65	0.09%	803,432
Jan 12, 2026	42.62	42.70	42.61	42.65	42.61	-0.09%	611,768
Jan 9, 2026	42.65	42.73	42.60	42.69	42.65	0.21%	905,894
Jan 8, 2026	42.60	42.63	42.58	42.60	42.56	-0.19%	1,725,900
Jan 7, 2026	42.71	42.72	42.65	42.68	42.64	0.07%	1,237,697
Jan 6, 2026	42.59	42.65	42.54	42.65	42.61	0.07%	818,986
Jan 5, 2026	42.65	42.66	42.57	42.62	42.58	0.16%	747,370
Jan 2, 2026	42.59	42.59	42.52	42.55	42.51	-0.02%	670,901
Dec 31, 2025	42.60	42.66	42.55	42.56	42.52	-0.26%	930,069
Dec 30, 2025	42.64	42.70	42.63	42.67	42.63	-0.07%	793,579
Dec 29, 2025	42.67	42.70	42.65	42.70	42.66	0.12%	734,858
Dec 26, 2025	42.68	42.70	42.61	42.65	42.61	0.05%	479,548
Dec 24, 2025	42.56	42.63	42.54	42.63	42.59	0.31%	361,630
Dec 23, 2025	42.42	42.53	42.38	42.50	42.46	-0.05%	1,107,595
Dec 22, 2025	42.52	42.53	42.49	42.52	42.48	-0.05%	1,243,968
Dec 19, 2025	42.55	42.59	42.51	42.54	42.50	-0.16%	1,233,569
Dec 18, 2025	42.59	42.62	42.55	42.61	42.57	0.28%	1,569,347
Dec 17, 2025	42.47	42.52	42.47	42.49	42.45	-0.05%	1,367,416
Dec 16, 2025	42.39	42.52	42.39	42.51	42.47	-0.49%	1,088,812
Dec 15, 2025	42.75	42.79	42.69	42.72	42.39	0.14%	765,691
Dec 12, 2025	42.67	42.70	42.65	42.66	42.33	-0.33%	964,245
Dec 11, 2025	42.89	42.91	42.79	42.80	42.47	-0.05%	946,376
Dec 10, 2025	42.63	42.83	42.63	42.82	42.49	0.38%	846,840
Dec 9, 2025	42.76	42.79	42.65	42.66	42.33	-0.12%	799,854
Dec 8, 2025	42.77	42.77	42.65	42.71	42.38	-0.19%	761,630
Dec 5, 2025	42.84	42.85	42.75	42.79	42.46	-0.12%	1,057,873
Dec 4, 2025	42.85	42.86	42.80	42.84	42.51	-0.19%	739,908
Dec 3, 2025	42.86	42.93	42.84	42.92	42.59	0.21%	844,404
Dec 2, 2025	42.77	42.86	42.77	42.83	42.50	0.12%	1,136,491
Dec 1, 2025	42.77	42.81	42.76	42.78	42.45	-0.40%	709,668
Nov 28, 2025	43.00	43.01	42.92	42.95	42.62	-0.16%	233,151
Nov 26, 2025	42.92	43.03	42.89	43.02	42.68	0.16%	698,404
Nov 25, 2025	42.87	42.99	42.87	42.95	42.62	0.23%	714,588
Nov 24, 2025	42.81	42.88	42.78	42.85	42.52	0.26%	623,389
Nov 21, 2025	42.73	42.75	42.67	42.74	42.41	0.26%	979,987