DFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	42.26	42.41	42.23	42.27	42.27	0.07%	1,754,863
Apr 30, 2026	42.24	42.31	42.21	42.24	42.24	0.14%	4,122,462
Apr 29, 2026	42.26	42.29	42.13	42.18	42.18	-0.42%	4,191,450
Apr 28, 2026	42.30	42.37	42.27	42.36	42.36	-0.05%	5,494,405
Apr 27, 2026	42.41	42.45	42.34	42.38	42.38	-0.12%	597,283
Apr 24, 2026	42.35	42.48	42.32	42.43	42.43	0.12%	691,883
Apr 23, 2026	42.45	42.49	42.31	42.38	42.38	-0.16%	848,406
Apr 22, 2026	42.51	42.53	42.45	42.45	42.45	0.12%	801,140
Apr 21, 2026	42.50	42.54	42.38	42.40	42.40	-0.68%	776,443
Apr 20, 2026	42.70	42.71	42.62	42.69	42.56	-	922,209
Apr 17, 2026	42.71	42.76	42.68	42.69	42.56	0.38%	705,879
Apr 16, 2026	42.64	42.65	42.51	42.53	42.40	-0.19%	707,970
Apr 15, 2026	42.61	42.63	42.56	42.61	42.48	-0.09%	799,126
Apr 14, 2026	42.55	42.67	42.53	42.65	42.52	0.26%	588,084
Apr 13, 2026	42.42	42.55	42.41	42.54	42.41	0.26%	846,107
Apr 10, 2026	42.47	42.51	42.41	42.43	42.30	-0.16%	660,417
Apr 9, 2026	42.45	42.59	42.40	42.50	42.37	0.02%	1,032,361
Apr 8, 2026	42.59	42.60	42.45	42.49	42.36	0.35%	1,277,851
Apr 7, 2026	42.28	42.37	42.14	42.34	42.21	0.17%	996,897
Apr 6, 2026	42.26	42.36	42.26	42.27	42.14	-0.19%	737,559
Apr 2, 2026	42.18	42.38	42.18	42.35	42.22	0.26%	1,113,386
Apr 1, 2026	42.22	42.33	42.21	42.24	42.11	0.05%	1,823,994
Mar 31, 2026	42.20	42.30	42.15	42.22	42.09	0.33%	1,909,652
Mar 30, 2026	42.08	42.14	42.03	42.08	41.95	0.55%	1,730,232
Mar 27, 2026	41.74	41.91	41.73	41.85	41.72	-0.05%	4,817,906
Mar 26, 2026	42.02	42.08	41.87	41.87	41.74	-0.69%	1,293,910
Mar 25, 2026	42.19	42.21	42.10	42.16	42.03	0.36%	906,966
Mar 24, 2026	41.93	42.08	41.91	42.01	41.88	-0.64%	898,186
Mar 23, 2026	42.17	42.37	42.13	42.28	41.98	0.45%	1,301,106
Mar 20, 2026	42.30	42.33	42.08	42.09	41.79	-0.89%	1,751,159
Mar 19, 2026	42.30	42.53	42.30	42.47	42.17	0.07%	834,609
Mar 18, 2026	42.56	42.61	42.42	42.44	42.14	-0.42%	880,390
Mar 17, 2026	42.56	42.63	42.56	42.62	42.31	0.33%	693,897
Mar 16, 2026	42.50	42.52	42.42	42.48	42.18	0.40%	891,114
Mar 13, 2026	42.44	42.48	42.26	42.31	42.01	-0.12%	1,071,401
Mar 12, 2026	42.46	42.49	42.31	42.36	42.06	-0.47%	1,276,346
Mar 11, 2026	42.67	42.68	42.52	42.56	42.25	-0.51%	655,530
Mar 10, 2026	42.88	42.92	42.77	42.78	42.47	-0.33%	855,118
Mar 9, 2026	42.72	42.94	42.68	42.92	42.61	0.33%	860,780
Mar 6, 2026	42.70	42.89	42.67	42.78	42.47	-0.14%	819,020
Mar 5, 2026	42.83	42.90	42.80	42.84	42.53	-0.33%	1,085,030
Mar 4, 2026	43.01	43.05	42.98	42.98	42.67	-0.07%	817,208
Mar 3, 2026	42.84	43.08	42.84	43.01	42.70	-0.05%	913,433
Mar 2, 2026	43.08	43.08	43.01	43.03	42.72	-0.46%	1,183,691
Feb 27, 2026	43.19	43.27	43.19	43.23	42.92	0.19%	1,071,714
Feb 26, 2026	43.08	43.17	43.08	43.15	42.84	0.14%	3,070,562
Feb 25, 2026	43.07	43.14	43.07	43.09	42.78	-0.02%	633,280
Feb 24, 2026	43.09	43.13	43.07	43.10	42.79	-0.05%	1,060,599
Feb 23, 2026	43.05	43.17	43.05	43.12	42.81	0.16%	1,165,988
Feb 20, 2026	43.03	43.07	42.97	43.05	42.74	0.05%	762,466