DFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	41.74	41.86	41.70	41.81	41.81	0.53%	739,121
Feb 4, 2025	41.48	41.61	41.42	41.59	41.59	0.14%	717,060
Feb 3, 2025	41.55	41.66	41.45	41.53	41.53	-	833,176
Jan 31, 2025	41.60	41.61	41.42	41.53	41.53	-0.05%	681,566
Jan 30, 2025	41.56	41.61	41.52	41.55	41.55	0.10%	495,347
Jan 29, 2025	41.55	41.58	41.39	41.51	41.51	-0.07%	502,529
Jan 28, 2025	41.44	41.54	41.43	41.54	41.54	-0.02%	547,630
Jan 27, 2025	41.49	41.56	41.44	41.55	41.55	0.61%	723,563
Jan 24, 2025	41.21	41.35	41.19	41.30	41.30	0.12%	756,055
Jan 23, 2025	41.19	41.26	41.19	41.25	41.25	-0.15%	671,052
Jan 22, 2025	41.38	41.40	41.28	41.31	41.31	-0.24%	1,113,291
Jan 21, 2025	41.35	41.43	41.35	41.41	41.39	0.34%	762,560
Jan 17, 2025	41.30	41.32	41.23	41.27	41.25	-	608,333
Jan 16, 2025	41.15	41.32	41.10	41.27	41.25	0.22%	597,170
Jan 15, 2025	41.17	41.22	41.11	41.18	41.16	0.96%	1,943,113
Jan 14, 2025	40.80	40.82	40.73	40.79	40.77	-	1,718,374
Jan 13, 2025	40.83	40.83	40.74	40.79	40.77	-0.17%	614,390
Jan 10, 2025	40.91	40.96	40.82	40.86	40.84	-0.56%	687,217
Jan 8, 2025	40.99	41.11	40.98	41.09	41.07	0.10%	824,468
Jan 7, 2025	41.20	41.20	40.98	41.05	41.03	-0.34%	723,282
Jan 6, 2025	41.16	41.24	41.14	41.19	41.17	-0.10%	587,557
Jan 3, 2025	41.30	41.33	41.19	41.23	41.21	-0.12%	645,421
Jan 2, 2025	41.34	41.42	41.22	41.28	41.26	0.02%	754,487
Dec 31, 2024	41.37	41.39	41.23	41.27	41.25	-0.17%	1,067,244
Dec 30, 2024	41.30	41.35	41.29	41.34	41.32	0.44%	1,260,565
Dec 27, 2024	41.20	41.27	41.15	41.16	41.14	-0.27%	1,350,099
Dec 26, 2024	41.11	41.28	41.10	41.27	41.25	0.15%	977,053
Dec 24, 2024	41.09	41.23	41.07	41.21	41.19	0.07%	581,964
Dec 23, 2024	41.27	41.30	41.15	41.18	41.16	-0.31%	992,170
Dec 20, 2024	41.31	41.40	41.26	41.31	41.29	0.34%	1,207,277
Dec 19, 2024	41.20	41.23	41.08	41.17	41.15	-0.27%	1,588,842
Dec 18, 2024	41.61	41.69	41.28	41.28	41.26	-0.86%	1,008,684
Dec 17, 2024	41.62	41.70	41.60	41.64	41.62	-0.83%	815,426
Dec 16, 2024	41.99	42.00	41.92	41.99	41.65	0.14%	647,129
Dec 13, 2024	42.03	42.04	41.90	41.93	41.59	-0.38%	619,959
Dec 12, 2024	42.17	42.21	42.08	42.09	41.75	-0.40%	515,778
Dec 11, 2024	42.40	42.46	42.24	42.26	41.91	-0.19%	824,684
Dec 10, 2024	42.31	42.39	42.28	42.34	41.99	-0.12%	593,689
Dec 9, 2024	42.43	42.46	42.38	42.39	42.04	-0.26%	585,454
Dec 6, 2024	42.51	42.52	42.42	42.50	42.15	0.21%	545,267
Dec 5, 2024	42.29	42.42	42.29	42.41	42.06	0.12%	540,981
Dec 4, 2024	42.15	42.41	42.14	42.36	42.01	0.24%	600,639
Dec 3, 2024	42.38	42.40	42.25	42.26	41.91	-0.14%	532,573
Dec 2, 2024	42.44	42.44	42.15	42.32	41.97	-	752,391
Nov 29, 2024	42.25	42.32	42.24	42.32	41.97	0.38%	315,888
Nov 27, 2024	42.12	42.19	42.07	42.16	41.82	0.31%	561,250
Nov 26, 2024	42.02	42.04	41.94	42.03	41.69	-0.21%	575,727
Nov 25, 2024	42.04	42.13	42.00	42.12	41.78	0.93%	725,615
Nov 22, 2024	41.73	41.78	41.69	41.73	41.39	0.02%	599,087
Nov 21, 2024	41.73	41.81	41.67	41.72	41.38	-0.02%	748,588
Nov 20, 2024	41.71	41.80	41.67	41.73	41.39	-0.10%	636,215
Nov 19, 2024	41.77	41.83	41.75	41.77	41.43	-0.24%	701,078
Nov 18, 2024	41.78	41.91	41.76	41.87	41.35	0.12%	580,424
Nov 15, 2024	41.70	41.91	41.64	41.82	41.30	0.02%	608,123
Nov 14, 2024	41.88	41.96	41.77	41.81	41.29	-0.05%	600,028
Nov 13, 2024	42.03	42.03	41.79	41.83	41.31	-0.05%	798,934
Nov 12, 2024	41.96	42.03	41.83	41.85	41.33	-0.66%	628,211
Nov 11, 2024	42.09	42.13	42.05	42.13	41.61	-0.09%	406,542
Nov 8, 2024	42.15	42.26	42.12	42.17	41.65	0.12%	563,830
Nov 7, 2024	41.95	42.15	41.91	42.12	41.60	0.86%	700,640
Nov 6, 2024	41.70	41.89	41.68	41.76	41.24	-0.71%	558,720
Nov 5, 2024	41.94	42.10	41.85	42.06	41.54	0.19%	632,223
Nov 4, 2024	42.00	42.05	41.89	41.98	41.46	0.48%	509,222
Nov 1, 2024	41.99	42.04	41.76	41.78	41.26	-0.38%	661,412
Oct 31, 2024	41.90	42.01	41.83	41.94	41.42	-0.10%	485,863
Oct 30, 2024	42.10	42.19	41.96	41.98	41.46	-0.14%	453,600
Oct 29, 2024	41.83	42.04	41.83	42.04	41.52	0.14%	651,550
Oct 28, 2024	42.06	42.08	41.93	41.98	41.46	-0.19%	616,694
Oct 25, 2024	42.17	42.19	42.03	42.06	41.54	-0.21%	575,523
Oct 24, 2024	42.08	42.20	42.04	42.15	41.63	0.19%	977,185
Oct 23, 2024	42.03	42.12	42.02	42.07	41.55	-0.24%	673,946
Oct 22, 2024	42.19	42.21	42.11	42.17	41.65	-0.45%	584,382
Oct 21, 2024	42.51	42.53	42.36	42.36	41.63	-0.75%	519,111
Oct 18, 2024	42.69	42.72	42.66	42.68	41.95	0.07%	546,199
Oct 17, 2024	42.69	42.72	42.63	42.65	41.92	-0.47%	665,691
Oct 16, 2024	42.84	42.89	42.81	42.85	42.12	0.14%	651,577
Oct 15, 2024	42.73	42.81	42.73	42.79	42.06	0.35%	595,024
Oct 14, 2024	42.52	42.65	42.52	42.64	41.91	-	359,779
Oct 11, 2024	42.58	42.70	42.58	42.64	41.91	-	1,411,082
Oct 10, 2024	42.62	42.67	42.55	42.64	41.91	-	442,157
Oct 9, 2024	42.65	42.70	42.62	42.64	41.91	-0.26%	448,171
Oct 8, 2024	42.63	42.75	42.62	42.75	42.02	0.14%	461,276
Oct 7, 2024	42.67	42.74	42.67	42.69	41.96	-0.33%	379,941
Oct 4, 2024	42.82	42.88	42.79	42.83	42.10	-0.60%	591,283
Oct 3, 2024	43.16	43.18	43.08	43.09	42.35	-0.39%	556,290
Oct 2, 2024	43.16	43.28	43.16	43.26	42.52	-0.14%	532,458
Oct 1, 2024	43.32	43.39	43.20	43.32	42.58	0.30%	538,808
Sep 30, 2024	43.25	43.28	43.15	43.19	42.45	-0.21%	428,114
Sep 27, 2024	43.22	43.31	43.20	43.28	42.54	0.23%	513,552
Sep 26, 2024	43.21	43.21	43.09	43.18	42.44	0.05%	494,086
Sep 25, 2024	43.25	43.27	43.16	43.16	42.42	-0.44%	477,817
Sep 24, 2024	43.19	43.35	43.16	43.35	42.61	0.09%	719,311
Sep 23, 2024	43.21	43.34	43.18	43.31	42.57	-	639,938
Sep 20, 2024	43.21	43.34	43.19	43.31	42.57	-	713,067
Sep 19, 2024	43.23	43.33	43.22	43.31	42.57	-	782,320
Sep 18, 2024	43.31	43.50	43.27	43.31	42.57	-0.23%	665,106
Sep 17, 2024	43.43	43.46	43.39	43.41	42.67	-0.32%	637,513
Sep 16, 2024	43.46	43.58	43.45	43.55	42.70	0.28%	1,993,494
Sep 13, 2024	43.41	43.48	43.38	43.43	42.58	0.23%	596,354
Sep 12, 2024	43.34	43.39	43.29	43.33	42.49	-0.14%	604,683