DFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	42.38	42.49	42.34	42.37	42.37	0.45%	546,535
Apr 2, 2025	42.27	42.27	42.06	42.18	42.18	0.02%	570,897
Apr 1, 2025	42.12	42.26	42.12	42.17	42.17	0.26%	395,479
Mar 31, 2025	42.10	42.11	41.96	42.06	42.06	0.14%	467,804
Mar 28, 2025	41.88	42.01	41.87	42.00	42.00	0.57%	526,062
Mar 27, 2025	41.74	41.77	41.72	41.76	41.76	-0.10%	651,344
Mar 26, 2025	41.82	41.84	41.77	41.80	41.80	-0.19%	644,119
Mar 25, 2025	41.85	41.94	41.82	41.88	41.88	-0.21%	542,147
Mar 24, 2025	42.17	42.17	41.96	41.97	41.83	-0.50%	472,837
Mar 21, 2025	42.20	42.23	42.12	42.18	42.04	-0.02%	427,186
Mar 20, 2025	42.33	42.33	42.16	42.19	42.05	0.05%	442,422
Mar 19, 2025	41.99	42.20	41.95	42.17	42.03	0.33%	582,596
Mar 18, 2025	41.92	42.08	41.92	42.03	41.89	0.12%	504,822
Mar 17, 2025	41.99	42.07	41.94	41.98	41.84	0.17%	1,682,683
Mar 14, 2025	41.92	41.97	41.89	41.91	41.77	-0.14%	428,476
Mar 13, 2025	41.77	42.07	41.75	41.97	41.83	0.24%	629,487
Mar 12, 2025	41.96	41.96	41.85	41.87	41.73	-0.21%	615,545
Mar 11, 2025	42.12	42.17	41.95	41.96	41.82	-0.40%	847,884
Mar 10, 2025	42.17	42.23	42.11	42.13	41.99	0.36%	916,093
Mar 7, 2025	42.16	42.17	41.94	41.98	41.84	-0.14%	1,562,944
Mar 6, 2025	42.03	42.10	41.92	42.04	41.90	-0.17%	604,339
Mar 5, 2025	42.30	42.30	42.08	42.11	41.97	-0.26%	992,670
Mar 4, 2025	42.32	42.40	42.18	42.22	42.08	-0.24%	2,689,565
Mar 3, 2025	42.12	42.34	42.10	42.32	42.18	0.24%	550,136
Feb 28, 2025	42.14	42.24	42.07	42.22	42.08	0.33%	769,541
Feb 27, 2025	42.02	42.11	42.02	42.08	41.94	-0.14%	712,522
Feb 26, 2025	42.03	42.16	42.01	42.14	42.00	0.17%	654,138
Feb 25, 2025	42.00	42.07	41.97	42.07	41.93	0.60%	680,114
Feb 24, 2025	41.72	41.85	41.69	41.82	41.68	0.19%	451,033
Feb 21, 2025	41.63	41.80	41.60	41.74	41.61	0.36%	576,199
Feb 20, 2025	41.54	41.59	41.54	41.59	41.46	0.22%	625,129
Feb 19, 2025	41.42	41.52	41.40	41.50	41.37	-0.22%	467,115
Feb 18, 2025	41.73	41.73	41.59	41.59	41.31	-0.36%	784,357
Feb 14, 2025	41.75	41.82	41.73	41.74	41.46	0.36%	583,335
Feb 13, 2025	41.51	41.65	41.51	41.59	41.31	0.60%	488,705
Feb 12, 2025	41.34	41.37	41.25	41.34	41.07	-0.53%	644,032
Feb 11, 2025	41.53	41.57	41.51	41.56	41.28	-0.14%	535,830
Feb 10, 2025	41.70	41.70	41.60	41.62	41.34	-0.10%	457,407
Feb 7, 2025	41.61	41.67	41.56	41.66	41.38	-0.22%	701,840
Feb 6, 2025	41.76	41.81	41.68	41.75	41.47	-0.14%	762,351
Feb 5, 2025	41.74	41.86	41.70	41.81	41.53	0.53%	739,121
Feb 4, 2025	41.48	41.61	41.42	41.59	41.31	0.14%	717,060
Feb 3, 2025	41.55	41.66	41.45	41.53	41.25	-	833,176
Jan 31, 2025	41.60	41.61	41.42	41.53	41.25	-0.05%	681,566
Jan 30, 2025	41.56	41.61	41.52	41.55	41.27	0.10%	495,347
Jan 29, 2025	41.55	41.58	41.39	41.51	41.23	-0.07%	502,529
Jan 28, 2025	41.44	41.54	41.43	41.54	41.26	-0.02%	547,630
Jan 27, 2025	41.49	41.56	41.44	41.55	41.27	0.61%	723,563
Jan 24, 2025	41.21	41.35	41.19	41.30	41.03	0.12%	756,055
Jan 23, 2025	41.19	41.26	41.19	41.25	40.98	-0.15%	671,052