DFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	41.73	41.81	41.67	41.72	41.72	-0.02%	748,588
Nov 20, 2024	41.71	41.80	41.67	41.73	41.73	-0.10%	636,215
Nov 19, 2024	41.77	41.83	41.75	41.77	41.77	-0.24%	701,078
Nov 18, 2024	41.78	41.91	41.76	41.87	41.69	0.12%	580,424
Nov 15, 2024	41.70	41.91	41.64	41.82	41.64	0.02%	608,123
Nov 14, 2024	41.88	41.96	41.77	41.81	41.63	-0.05%	600,028
Nov 13, 2024	42.03	42.03	41.79	41.83	41.65	-0.05%	798,934
Nov 12, 2024	41.96	42.03	41.83	41.85	41.67	-0.66%	628,211
Nov 11, 2024	42.09	42.13	42.05	42.13	41.95	-0.09%	406,542
Nov 8, 2024	42.15	42.26	42.12	42.17	41.99	0.12%	563,830
Nov 7, 2024	41.95	42.15	41.91	42.12	41.94	0.86%	700,640
Nov 6, 2024	41.70	41.89	41.68	41.76	41.58	-0.71%	558,720
Nov 5, 2024	41.94	42.10	41.85	42.06	41.88	0.19%	632,223
Nov 4, 2024	42.00	42.05	41.89	41.98	41.80	0.48%	509,222
Nov 1, 2024	41.99	42.04	41.76	41.78	41.60	-0.38%	661,412
Oct 31, 2024	41.90	42.01	41.83	41.94	41.76	-0.10%	485,863
Oct 30, 2024	42.10	42.19	41.96	41.98	41.80	-0.14%	453,600
Oct 29, 2024	41.83	42.04	41.83	42.04	41.86	0.14%	651,550
Oct 28, 2024	42.06	42.08	41.93	41.98	41.80	-0.19%	616,694
Oct 25, 2024	42.17	42.19	42.03	42.06	41.88	-0.21%	575,523
Oct 24, 2024	42.08	42.20	42.04	42.15	41.97	0.19%	977,185
Oct 23, 2024	42.03	42.12	42.02	42.07	41.89	-0.24%	673,946
Oct 22, 2024	42.19	42.21	42.11	42.17	41.99	-0.45%	584,382
Oct 21, 2024	42.51	42.53	42.36	42.36	41.98	-0.75%	519,111
Oct 18, 2024	42.69	42.72	42.66	42.68	42.30	0.07%	546,199
Oct 17, 2024	42.69	42.72	42.63	42.65	42.27	-0.47%	665,691
Oct 16, 2024	42.84	42.89	42.81	42.85	42.46	0.14%	651,577
Oct 15, 2024	42.73	42.81	42.73	42.79	42.40	0.35%	595,024
Oct 14, 2024	42.52	42.65	42.52	42.64	42.26	-	359,779
Oct 11, 2024	42.58	42.70	42.58	42.64	42.26	-	1,411,082
Oct 10, 2024	42.62	42.67	42.55	42.64	42.26	-	442,157
Oct 9, 2024	42.65	42.70	42.62	42.64	42.26	-0.26%	448,171
Oct 8, 2024	42.63	42.75	42.62	42.75	42.36	0.14%	461,276
Oct 7, 2024	42.67	42.74	42.67	42.69	42.31	-0.33%	379,941
Oct 4, 2024	42.82	42.88	42.79	42.83	42.44	-0.60%	591,283
Oct 3, 2024	43.16	43.18	43.08	43.09	42.70	-0.39%	556,290
Oct 2, 2024	43.16	43.28	43.16	43.26	42.87	-0.14%	532,458
Oct 1, 2024	43.32	43.39	43.20	43.32	42.93	0.30%	538,808
Sep 30, 2024	43.25	43.28	43.15	43.19	42.80	-0.21%	428,114
Sep 27, 2024	43.22	43.31	43.20	43.28	42.89	0.23%	513,552
Sep 26, 2024	43.21	43.21	43.09	43.18	42.79	0.05%	494,086
Sep 25, 2024	43.25	43.27	43.16	43.16	42.77	-0.44%	477,817
Sep 24, 2024	43.19	43.35	43.16	43.35	42.96	0.09%	719,311
Sep 23, 2024	43.21	43.34	43.18	43.31	42.92	-	639,938
Sep 20, 2024	43.21	43.34	43.19	43.31	42.92	-	713,067
Sep 19, 2024	43.23	43.33	43.22	43.31	42.92	-	782,320
Sep 18, 2024	43.31	43.50	43.27	43.31	42.92	-0.23%	665,106
Sep 17, 2024	43.43	43.46	43.39	43.41	43.02	-0.32%	637,513
Sep 16, 2024	43.46	43.58	43.45	43.55	43.05	0.28%	1,993,494
Sep 13, 2024	43.41	43.48	43.38	43.43	42.94	0.23%	596,354
Sep 12, 2024	43.34	43.39	43.29	43.33	42.84	-0.14%	604,683
Sep 11, 2024	43.31	43.47	43.31	43.39	42.90	-0.07%	6,226,873
Sep 10, 2024	43.30	43.42	43.27	43.42	42.93	0.32%	848,703
Sep 9, 2024	43.20	43.31	43.17	43.28	42.79	0.12%	452,777
Sep 6, 2024	43.17	43.38	43.11	43.23	42.74	0.14%	1,532,833
Sep 5, 2024	43.14	43.19	43.06	43.17	42.68	0.26%	483,888
Sep 4, 2024	42.89	43.08	42.88	43.06	42.57	0.40%	416,011
Sep 3, 2024	42.86	42.92	42.83	42.89	42.40	0.40%	758,727
Aug 30, 2024	42.81	42.86	42.72	42.72	42.23	-0.19%	406,788
Aug 29, 2024	42.80	42.85	42.76	42.80	42.31	-0.14%	431,208
Aug 28, 2024	42.91	42.93	42.86	42.86	42.37	-0.09%	457,517
Aug 27, 2024	42.80	42.93	42.80	42.90	42.41	-0.05%	454,924
Aug 26, 2024	42.99	43.01	42.91	42.92	42.43	-0.09%	436,916
Aug 23, 2024	42.81	42.96	42.80	42.96	42.47	0.47%	510,419
Aug 22, 2024	42.83	42.84	42.71	42.76	42.27	-0.33%	653,023
Aug 21, 2024	42.83	42.98	42.78	42.90	42.41	0.21%	389,123
Aug 20, 2024	42.77	42.82	42.74	42.81	42.32	-0.14%	433,320
Aug 19, 2024	42.79	42.90	42.79	42.87	42.23	0.14%	525,895
Aug 16, 2024	42.74	42.81	42.70	42.81	42.17	0.21%	496,342
Aug 15, 2024	42.67	42.73	42.61	42.72	42.08	-0.33%	369,595
Aug 14, 2024	42.78	42.91	42.78	42.86	42.22	0.19%	260,631
Aug 13, 2024	42.73	42.80	42.70	42.78	42.14	0.40%	449,081
Aug 12, 2024	42.51	42.66	42.50	42.61	41.97	0.12%	601,215
Aug 9, 2024	42.57	42.57	42.52	42.56	41.93	0.33%	549,970
Aug 8, 2024	42.37	42.45	42.35	42.42	41.79	-0.07%	523,733
Aug 7, 2024	42.51	42.56	42.41	42.45	41.82	-0.24%	630,864
Aug 6, 2024	42.73	42.73	42.55	42.55	41.92	-0.54%	834,066
Aug 5, 2024	42.90	42.98	42.68	42.78	42.14	-0.19%	648,221
Aug 2, 2024	42.61	42.86	42.61	42.86	42.22	0.92%	936,667
Aug 1, 2024	42.43	42.51	42.38	42.47	41.84	0.38%	610,171
Jul 31, 2024	42.15	42.31	42.13	42.31	41.68	0.57%	577,168
Jul 30, 2024	42.11	42.12	42.02	42.07	41.44	0.07%	490,587
Jul 29, 2024	42.03	42.08	42.02	42.04	41.41	0.07%	406,437
Jul 26, 2024	41.93	42.01	41.93	42.01	41.38	0.38%	497,256
Jul 25, 2024	41.79	41.92	41.79	41.85	41.23	0.12%	398,973
Jul 24, 2024	41.94	41.95	41.78	41.80	41.18	-0.17%	818,106
Jul 23, 2024	41.87	41.94	41.87	41.87	41.25	-0.07%	509,546
Jul 22, 2024	41.92	41.95	41.82	41.90	41.28	0.02%	603,691
Jul 19, 2024	42.06	42.06	41.85	41.89	41.27	-0.21%	239,395
Jul 18, 2024	41.97	42.06	41.96	41.98	41.35	-0.24%	570,868
Jul 17, 2024	42.01	42.08	41.95	42.08	41.45	0.10%	485,402
Jul 16, 2024	41.93	42.05	41.91	42.04	41.41	-0.10%	906,932
Jul 15, 2024	42.08	42.15	42.06	42.08	41.28	-0.26%	582,681
Jul 12, 2024	42.08	42.19	42.06	42.19	41.39	0.26%	640,597
Jul 11, 2024	42.10	42.16	42.07	42.08	41.28	0.43%	463,394
Jul 10, 2024	41.86	41.92	41.85	41.90	41.10	0.07%	855,424
Jul 9, 2024	41.82	41.88	41.78	41.87	41.07	-0.05%	913,218
Jul 8, 2024	41.88	41.92	41.84	41.89	41.09	-	442,145
Jul 5, 2024	41.81	41.90	41.80	41.89	41.09	0.43%	538,800
Jul 3, 2024	41.57	41.73	41.56	41.71	40.92	0.48%	293,030