DFGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	25.71	25.80	25.65	25.65	25.65	-0.16%	288,702
Jan 16, 2025	25.28	25.69	25.22	25.69	25.69	1.70%	376,438
Jan 15, 2025	25.65	25.65	25.24	25.26	25.26	0.52%	459,891
Jan 14, 2025	25.01	25.16	24.97	25.13	25.13	0.76%	528,097
Jan 13, 2025	24.59	24.96	24.59	24.94	24.94	0.85%	607,672
Jan 10, 2025	24.84	24.96	24.70	24.73	24.73	-2.10%	924,156
Jan 8, 2025	25.14	25.27	24.98	25.26	25.26	-0.08%	656,023
Jan 7, 2025	25.57	25.62	25.21	25.28	25.28	-0.55%	502,254
Jan 6, 2025	25.79	25.79	25.41	25.42	25.42	-0.97%	414,588
Jan 3, 2025	25.53	25.70	25.43	25.67	25.67	1.10%	369,028
Jan 2, 2025	25.66	25.66	25.31	25.39	25.39	-0.59%	478,083
Dec 31, 2024	25.51	25.59	25.36	25.54	25.54	0.51%	298,170
Dec 30, 2024	25.41	25.45	25.18	25.41	25.41	-0.51%	496,848
Dec 27, 2024	25.61	25.74	25.47	25.54	25.54	-0.78%	455,058
Dec 26, 2024	25.62	25.76	25.56	25.74	25.74	0.27%	386,146
Dec 24, 2024	25.52	25.68	25.45	25.67	25.67	0.86%	356,904
Dec 23, 2024	25.33	25.52	25.23	25.45	25.45	0.20%	793,181
Dec 20, 2024	25.08	25.63	25.08	25.40	25.40	1.48%	736,775
Dec 19, 2024	25.42	25.52	25.02	25.03	25.03	-1.34%	1,026,350
Dec 18, 2024	26.32	26.34	25.33	25.37	25.37	-3.50%	564,297
Dec 17, 2024	26.30	26.46	26.22	26.29	26.29	-2.16%	312,976
Dec 16, 2024	27.03	27.10	26.86	26.87	26.35	-0.48%	285,822
Dec 13, 2024	27.07	27.07	26.94	27.00	26.48	-0.18%	544,817
Dec 12, 2024	27.07	27.29	27.05	27.05	26.53	-0.29%	511,123
Dec 11, 2024	27.31	27.33	27.08	27.13	26.61	-0.33%	421,640
Dec 10, 2024	27.52	27.52	27.13	27.22	26.70	-1.38%	257,437
Dec 9, 2024	27.61	27.67	27.54	27.60	27.07	0.29%	346,490
Dec 6, 2024	27.70	27.70	27.44	27.52	26.99	-0.36%	257,440
Dec 5, 2024	27.58	27.62	27.49	27.62	27.09	-0.11%	240,279
Dec 4, 2024	27.66	27.72	27.58	27.65	27.12	-0.36%	265,038
Dec 3, 2024	27.94	27.94	27.73	27.75	27.22	-0.43%	304,080
Dec 2, 2024	28.21	28.21	27.80	27.87	27.33	-1.31%	288,170
Nov 29, 2024	28.34	28.42	28.19	28.24	27.70	-0.35%	87,932
Nov 27, 2024	28.30	28.47	28.30	28.34	27.79	0.82%	223,639
Nov 26, 2024	27.99	28.14	27.89	28.11	27.57	0.21%	243,408
Nov 25, 2024	27.93	28.14	27.92	28.05	27.51	1.19%	224,640
Nov 22, 2024	27.65	27.78	27.65	27.72	27.19	0.47%	274,247
Nov 21, 2024	27.46	27.67	27.36	27.59	27.06	0.66%	176,219
Nov 20, 2024	27.44	27.48	27.30	27.41	26.88	-0.65%	280,427
Nov 19, 2024	27.33	27.61	27.25	27.59	27.06	0.80%	265,429
Nov 18, 2024	27.18	27.42	27.17	27.37	26.84	0.44%	183,417
Nov 15, 2024	27.20	27.28	27.04	27.25	26.72	0.33%	390,945
Nov 14, 2024	27.39	27.39	27.13	27.16	26.64	-0.69%	209,458
Nov 13, 2024	27.51	27.53	27.29	27.35	26.82	0.26%	253,589
Nov 12, 2024	27.55	27.60	27.23	27.28	26.75	-1.41%	240,938
Nov 11, 2024	27.79	27.86	27.61	27.67	27.14	-0.22%	148,097
Nov 8, 2024	27.51	27.78	27.51	27.73	27.20	0.84%	234,894
Nov 7, 2024	27.29	27.53	27.24	27.50	26.97	0.95%	200,045
Nov 6, 2024	27.77	27.77	27.00	27.24	26.72	-2.12%	151,582
Nov 5, 2024	27.48	27.83	27.43	27.83	27.29	1.20%	187,252
Nov 4, 2024	27.40	27.61	27.37	27.50	26.97	0.77%	156,786
Nov 1, 2024	27.68	27.71	27.27	27.29	26.76	-0.87%	171,188
Oct 31, 2024	27.82	27.85	27.53	27.53	27.00	-1.61%	184,556
Oct 30, 2024	27.86	28.20	27.86	27.98	27.44	0.43%	227,675
Oct 29, 2024	27.98	28.08	27.85	27.86	27.32	-0.78%	236,878
Oct 28, 2024	28.12	28.31	28.04	28.08	27.54	0.43%	159,119
Oct 25, 2024	28.43	28.44	27.96	27.96	27.42	-1.03%	188,331
Oct 24, 2024	28.29	28.36	28.18	28.25	27.71	-0.11%	214,583
Oct 23, 2024	28.04	28.29	28.04	28.28	27.73	0.71%	203,748
Oct 22, 2024	28.01	28.17	27.98	28.08	27.54	-	132,847
Oct 21, 2024	28.51	28.51	28.03	28.08	27.54	-1.89%	202,432
Oct 18, 2024	28.47	28.62	28.43	28.62	28.07	0.53%	159,471
Oct 17, 2024	28.60	28.60	28.42	28.47	27.92	-0.66%	248,397
Oct 16, 2024	28.45	28.69	28.45	28.66	28.11	1.02%	247,969
Oct 15, 2024	28.20	28.54	28.20	28.37	27.82	0.85%	190,192
Oct 14, 2024	27.94	28.16	27.84	28.13	27.59	0.43%	369,324
Oct 11, 2024	27.88	28.02	27.82	28.01	27.47	0.85%	321,917
Oct 10, 2024	27.84	27.97	27.67	27.78	27.24	-0.48%	169,917
Oct 9, 2024	27.87	27.94	27.78	27.91	27.37	-0.11%	137,887
Oct 8, 2024	27.96	27.96	27.82	27.94	27.40	0.11%	158,488
Oct 7, 2024	27.98	27.98	27.80	27.91	27.37	-1.03%	145,868
Oct 4, 2024	28.27	28.27	27.97	28.20	27.66	-0.49%	326,758
Oct 3, 2024	28.47	28.47	28.24	28.34	27.79	-0.63%	159,017
Oct 2, 2024	28.54	28.58	28.39	28.52	27.97	-0.56%	209,265
Oct 1, 2024	28.90	28.90	28.56	28.68	28.13	-0.62%	256,578
Sep 30, 2024	28.68	28.88	28.56	28.86	28.30	0.56%	424,054
Sep 27, 2024	28.78	28.93	28.69	28.70	28.15	-0.14%	311,058
Sep 26, 2024	28.96	28.96	28.67	28.74	28.19	-0.45%	149,432
Sep 25, 2024	29.08	29.09	28.80	28.87	28.31	-0.62%	186,781
Sep 24, 2024	28.95	29.10	28.81	29.05	28.49	0.14%	163,140
Sep 23, 2024	28.86	29.02	28.86	29.01	28.45	1.12%	160,062
Sep 20, 2024	28.75	28.77	28.64	28.69	28.14	-0.76%	198,687
Sep 19, 2024	29.10	29.10	28.70	28.91	28.35	0.28%	348,148
Sep 18, 2024	28.91	29.17	28.79	28.83	28.27	-0.31%	286,141
Sep 17, 2024	29.15	29.15	28.85	28.92	28.36	-1.43%	217,390
Sep 16, 2024	29.30	29.39	29.21	29.34	28.57	0.55%	172,984
Sep 13, 2024	29.06	29.19	29.05	29.18	28.42	0.93%	200,126
Sep 12, 2024	28.77	28.95	28.65	28.91	28.15	0.49%	203,653
Sep 11, 2024	28.66	28.81	28.29	28.77	28.02	-0.07%	232,782
Sep 10, 2024	28.49	28.79	28.47	28.79	28.04	1.27%	293,617
Sep 9, 2024	28.25	28.49	28.17	28.43	27.69	0.89%	185,980
Sep 6, 2024	28.27	28.27	27.97	28.18	27.44	-0.11%	244,403
Sep 5, 2024	28.34	28.46	28.12	28.21	27.47	0.25%	291,575
Sep 4, 2024	28.04	28.33	28.04	28.14	27.40	0.36%	167,388
Sep 3, 2024	28.00	28.14	27.94	28.04	27.31	-0.21%	248,197
Aug 30, 2024	27.95	28.11	27.80	28.10	27.37	0.72%	190,238
Aug 29, 2024	28.03	28.03	27.78	27.90	27.17	-0.21%	156,617
Aug 28, 2024	28.06	28.12	27.86	27.96	27.23	-0.32%	213,654
Aug 27, 2024	27.93	28.11	27.89	28.05	27.32	0.18%	267,310
Aug 26, 2024	28.13	28.14	27.94	28.00	27.27	0.11%	187,219