DFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	42.30	42.33	42.13	42.16	-	-0.74%	1,156,676
Mar 19, 2026	42.30	42.53	42.30	42.47	42.47	0.07%	834,609
Mar 18, 2026	42.56	42.61	42.42	42.44	42.44	-0.42%	880,390
Mar 17, 2026	42.56	42.63	42.56	42.62	42.62	0.33%	693,822
Mar 16, 2026	42.50	42.52	42.42	42.48	42.48	0.40%	891,114
Mar 13, 2026	42.44	42.48	42.26	42.31	42.31	-0.12%	1,071,401
Mar 12, 2026	42.46	42.49	42.31	42.36	42.36	-0.47%	1,276,346
Mar 11, 2026	42.67	42.68	42.52	42.56	42.56	-0.51%	655,530
Mar 10, 2026	42.88	42.92	42.77	42.78	42.78	-0.33%	855,118
Mar 9, 2026	42.72	42.94	42.68	42.92	42.92	0.33%	860,780
Mar 6, 2026	42.70	42.89	42.67	42.78	42.78	-0.14%	819,020
Mar 5, 2026	42.83	42.90	42.80	42.84	42.84	-0.33%	1,085,030
Mar 4, 2026	43.01	43.05	42.98	42.98	42.98	-0.07%	817,203
Mar 3, 2026	42.84	43.08	42.84	43.01	43.01	-0.05%	913,433
Mar 2, 2026	43.08	43.08	43.01	43.03	43.03	-0.46%	1,183,682
Feb 27, 2026	43.19	43.27	43.19	43.23	43.23	0.19%	1,071,714
Feb 26, 2026	43.08	43.17	43.08	43.15	43.15	0.14%	1,970,562
Feb 25, 2026	43.07	43.14	43.07	43.09	43.09	-0.02%	633,131
Feb 24, 2026	43.09	43.13	43.07	43.10	43.10	-0.05%	1,060,599
Feb 23, 2026	43.05	43.17	43.05	43.12	43.12	0.16%	1,165,988
Feb 20, 2026	43.03	43.07	42.97	43.05	43.05	0.05%	762,466
Feb 19, 2026	42.97	43.05	42.97	43.03	43.03	-	764,300
Feb 18, 2026	43.01	43.05	43.00	43.03	43.03	-0.25%	719,843
Feb 17, 2026	43.12	43.15	43.11	43.14	43.06	0.02%	627,409
Feb 13, 2026	43.09	43.14	43.09	43.13	43.05	0.35%	1,005,695
Feb 12, 2026	42.87	43.01	42.87	42.98	42.90	0.37%	1,044,545
Feb 11, 2026	42.79	42.88	42.79	42.82	42.74	-0.16%	755,873
Feb 10, 2026	42.87	42.93	42.86	42.89	42.81	0.26%	822,591
Feb 9, 2026	42.74	42.80	42.72	42.78	42.70	0.05%	818,470
Feb 6, 2026	42.75	42.78	42.71	42.76	42.68	0.05%	639,915
Feb 5, 2026	42.65	42.76	42.63	42.74	42.66	0.38%	1,000,052
Feb 4, 2026	42.54	42.61	42.50	42.58	42.50	-0.05%	836,400
Feb 3, 2026	42.55	42.60	42.54	42.60	42.52	0.02%	1,217,442
Feb 2, 2026	42.63	42.66	42.57	42.59	42.51	-0.09%	955,186
Jan 30, 2026	42.64	42.68	42.61	42.63	42.55	-0.05%	721,801
Jan 29, 2026	42.57	42.67	42.57	42.65	42.57	0.02%	791,614
Jan 28, 2026	42.63	42.64	42.57	42.64	42.56	-0.02%	1,063,770
Jan 27, 2026	42.66	42.71	42.63	42.65	42.57	-0.05%	816,576
Jan 26, 2026	42.69	42.71	42.66	42.67	42.59	0.09%	884,726
Jan 23, 2026	42.59	42.64	42.56	42.63	42.55	0.07%	1,023,497
Jan 22, 2026	42.54	42.62	42.52	42.60	42.52	0.05%	878,517
Jan 21, 2026	42.47	42.58	42.46	42.58	42.50	0.26%	795,029
Jan 20, 2026	42.47	42.54	42.42	42.47	42.35	-0.40%	693,271
Jan 16, 2026	42.70	42.72	42.62	42.64	42.52	-0.16%	910,574
Jan 15, 2026	42.80	42.80	42.71	42.71	42.59	-0.16%	786,425
Jan 14, 2026	42.72	42.80	42.71	42.78	42.66	0.21%	659,148
Jan 13, 2026	42.71	42.73	42.66	42.69	42.57	0.09%	803,432
Jan 12, 2026	42.62	42.70	42.61	42.65	42.53	-0.09%	611,768
Jan 9, 2026	42.65	42.73	42.60	42.69	42.57	0.21%	905,894
Jan 8, 2026	42.60	42.63	42.58	42.60	42.48	-0.19%	1,725,900