DFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	41.40	41.48	41.32	41.32	41.32	-0.41%	1,324,353
Aug 31, 2026	41.46	41.50	41.44	41.49	41.49	-0.07%	1,138,165
Aug 28, 2026	41.64	41.72	41.51	41.52	41.52	-0.34%	4,760,558
Aug 27, 2026	41.68	41.72	41.62	41.66	41.66	-0.10%	1,481,599
Aug 26, 2026	41.67	41.70	41.64	41.70	41.70	-0.12%	1,216,130
Aug 25, 2026	41.65	41.76	41.64	41.75	41.75	0.48%	1,414,107
Aug 24, 2026	41.53	41.58	41.51	41.55	41.55	0.19%	1,072,349
Aug 21, 2026	41.49	41.52	41.45	41.47	41.47	-0.14%	1,711,685
Aug 20, 2026	41.51	41.59	41.50	41.53	41.53	-0.31%	1,642,361
Aug 19, 2026	41.65	41.68	41.57	41.66	41.66	0.39%	5,930,670
Aug 18, 2026	41.41	41.51	41.38	41.50	41.50	0.09%	2,315,924
Aug 17, 2026	41.65	41.68	41.59	41.61	41.46	-0.19%	1,597,095
Aug 14, 2026	41.76	41.80	41.65	41.69	41.54	-0.26%	1,017,323
Aug 13, 2026	41.80	41.88	41.78	41.80	41.65	0.34%	751,309
Aug 12, 2026	41.71	41.73	41.65	41.66	41.51	0.10%	889,022
Aug 11, 2026	41.66	41.69	41.61	41.62	41.47	0.07%	864,806
Aug 10, 2026	41.66	41.69	41.58	41.59	41.44	-0.38%	1,005,756
Aug 7, 2026	41.79	41.81	41.71	41.75	41.60	0.17%	595,514
Aug 6, 2026	41.72	41.74	41.64	41.68	41.53	-0.29%	827,419
Aug 5, 2026	41.77	41.82	41.74	41.80	41.65	0.07%	907,843
Aug 4, 2026	41.71	41.80	41.71	41.77	41.62	0.48%	1,044,410
Aug 3, 2026	41.56	41.60	41.54	41.57	41.42	0.17%	2,084,557
Jul 31, 2026	41.51	41.53	41.42	41.50	41.35	-0.29%	1,870,175
Jul 30, 2026	41.58	41.64	41.56	41.62	41.47	0.17%	5,321,237
Jul 29, 2026	41.65	41.71	41.54	41.55	41.40	-0.34%	887,491
Jul 28, 2026	41.63	41.74	41.63	41.69	41.54	0.24%	1,033,451
Jul 27, 2026	41.59	41.63	41.56	41.59	41.44	0.22%	983,328
Jul 24, 2026	41.48	41.58	41.48	41.50	41.35	0.10%	1,119,088
Jul 23, 2026	41.43	41.48	41.42	41.46	41.31	-0.25%	1,105,880
Jul 22, 2026	41.62	41.64	41.57	41.57	41.42	-0.20%	687,670
Jul 21, 2026	41.71	41.72	41.64	41.65	41.50	-0.20%	736,734
Jul 20, 2026	42.00	42.01	41.88	41.90	41.59	-0.29%	615,544
Jul 17, 2026	42.05	42.10	42.00	42.02	41.71	0.02%	801,082
Jul 16, 2026	41.96	42.02	41.94	42.01	41.70	-	810,464
Jul 15, 2026	41.95	42.07	41.95	42.01	41.70	0.19%	852,699
Jul 14, 2026	41.89	41.99	41.86	41.93	41.62	0.29%	1,020,938
Jul 13, 2026	41.90	41.92	41.80	41.81	41.50	-0.33%	1,486,860
Jul 10, 2026	42.00	42.02	41.93	41.95	41.64	-0.12%	626,970
Jul 9, 2026	41.96	42.07	41.96	42.00	41.69	0.13%	721,448
Jul 8, 2026	41.93	41.97	41.87	41.95	41.63	-0.15%	793,858
Jul 7, 2026	42.12	42.14	42.00	42.01	41.70	-0.53%	906,390
Jul 6, 2026	42.20	42.24	42.16	42.24	41.92	0.11%	1,091,914
Jul 2, 2026	42.14	42.24	42.14	42.19	41.87	0.14%	2,017,207
Jul 1, 2026	42.13	42.20	42.11	42.13	41.81	-0.19%	1,019,368
Jun 30, 2026	42.32	42.33	42.20	42.21	41.89	-0.42%	2,042,322
Jun 29, 2026	42.34	42.39	42.34	42.39	42.07	0.14%	4,682,962
Jun 26, 2026	42.27	42.38	42.27	42.33	42.01	0.05%	1,884,608
Jun 25, 2026	42.32	42.38	42.29	42.31	41.99	0.09%	892,354
Jun 24, 2026	42.21	42.30	42.21	42.27	41.95	0.48%	1,507,845
Jun 23, 2026	42.05	42.14	42.05	42.07	41.76	0.10%	4,535,177