DFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.47	52.65	52.14	52.61	52.61	0.39%	121,140
Feb 20, 2025	52.30	52.48	52.30	52.41	52.41	0.20%	78,109
Feb 19, 2025	52.34	52.43	52.12	52.30	52.30	-0.30%	77,008
Feb 18, 2025	52.37	52.66	52.37	52.46	52.44	-0.44%	63,059
Feb 14, 2025	52.72	52.85	52.68	52.69	52.67	-0.13%	60,790
Feb 13, 2025	52.71	52.84	52.67	52.76	52.74	0.53%	90,999
Feb 12, 2025	52.44	52.65	52.41	52.48	52.46	-0.61%	77,348
Feb 11, 2025	52.66	52.80	52.63	52.80	52.78	-	77,475
Feb 10, 2025	52.82	52.92	52.80	52.80	52.78	-	97,877
Feb 7, 2025	52.76	52.88	52.69	52.80	52.78	-0.19%	108,930
Feb 6, 2025	53.02	53.02	52.86	52.90	52.88	0.08%	68,931
Feb 5, 2025	52.87	52.97	52.79	52.86	52.84	0.21%	136,454
Feb 4, 2025	52.66	52.79	52.62	52.75	52.73	-0.06%	72,972
Feb 3, 2025	52.94	52.94	52.67	52.78	52.76	0.38%	86,889
Jan 31, 2025	52.67	52.67	52.54	52.58	52.56	0.10%	113,241
Jan 30, 2025	52.51	52.60	52.49	52.53	52.51	0.31%	106,671
Jan 29, 2025	52.37	52.42	52.31	52.37	52.35	0.04%	127,190
Jan 28, 2025	52.29	52.37	52.00	52.35	52.33	0.02%	75,683
Jan 27, 2025	52.40	52.40	52.32	52.34	52.32	0.19%	41,154
Jan 24, 2025	52.11	52.26	52.11	52.24	52.22	0.05%	72,327
Jan 23, 2025	52.16	52.24	52.15	52.22	52.20	-0.14%	77,694
Jan 22, 2025	52.33	52.44	52.26	52.29	52.27	-0.10%	103,903
Jan 21, 2025	52.43	52.43	52.27	52.34	52.32	0.29%	96,306
Jan 17, 2025	52.26	52.26	52.13	52.19	52.17	0.27%	109,948
Jan 16, 2025	51.96	52.13	51.90	52.05	52.03	0.08%	93,554
Jan 15, 2025	51.99	52.05	51.90	52.01	51.99	0.83%	151,287
Jan 14, 2025	51.60	51.73	51.56	51.58	51.56	-0.23%	118,762
Jan 13, 2025	51.70	51.75	51.64	51.70	51.68	-	76,320
Jan 10, 2025	51.77	51.81	51.68	51.70	51.68	-0.55%	47,988
Jan 8, 2025	51.94	52.07	51.88	51.99	51.97	-0.24%	127,909
Jan 7, 2025	52.19	52.21	52.05	52.11	52.09	-0.17%	103,198
Jan 6, 2025	52.22	52.33	52.12	52.20	52.18	-0.21%	84,796
Jan 3, 2025	52.36	52.50	52.25	52.31	52.29	-0.10%	124,159
Jan 2, 2025	52.42	52.50	52.32	52.36	52.34	0.08%	70,136
Dec 31, 2024	52.47	52.49	52.32	52.32	52.30	-0.11%	95,222
Dec 30, 2024	52.33	52.52	52.30	52.38	52.36	0.25%	99,788
Dec 27, 2024	52.30	52.35	52.22	52.25	52.23	-0.42%	97,843
Dec 26, 2024	52.31	52.48	52.30	52.47	52.45	0.17%	62,792
Dec 24, 2024	52.23	52.44	52.23	52.38	52.36	-0.06%	29,340
Dec 23, 2024	52.32	52.63	52.32	52.41	52.39	-0.11%	102,648
Dec 20, 2024	52.39	52.59	52.34	52.47	52.45	0.29%	145,609
Dec 19, 2024	52.28	52.38	52.25	52.32	52.30	-0.14%	124,763
Dec 18, 2024	52.57	52.76	52.38	52.40	52.38	-0.33%	72,622
Dec 17, 2024	52.60	52.71	52.57	52.57	52.55	-1.74%	120,826
Dec 16, 2024	53.50	53.60	53.48	53.50	52.61	-0.04%	89,064
Dec 13, 2024	53.58	53.58	53.46	53.52	52.63	-0.07%	80,573
Dec 12, 2024	53.67	53.72	53.56	53.56	52.67	-0.49%	61,394
Dec 11, 2024	53.93	53.98	53.81	53.83	52.93	-0.07%	67,841
Dec 10, 2024	53.90	53.90	53.80	53.87	52.97	0.07%	77,631
Dec 9, 2024	53.89	53.90	53.82	53.83	52.94	-0.15%	55,668
Dec 6, 2024	53.90	53.98	53.84	53.91	53.01	0.24%	63,937
Dec 5, 2024	53.75	53.84	53.75	53.78	52.89	-0.12%	54,735
Dec 4, 2024	53.89	53.89	53.71	53.85	52.95	0.31%	48,357
Dec 3, 2024	53.74	53.91	53.68	53.68	52.79	-0.19%	77,423
Dec 2, 2024	53.98	54.03	53.62	53.78	52.89	0.23%	55,339
Nov 29, 2024	53.57	53.69	53.50	53.66	52.76	0.53%	37,009
Nov 27, 2024	53.35	53.46	53.31	53.37	52.49	0.35%	72,459
Nov 26, 2024	53.22	53.27	53.10	53.19	52.30	-0.10%	116,862
Nov 25, 2024	53.26	53.28	53.16	53.24	52.36	0.45%	56,899
Nov 22, 2024	52.98	53.04	52.93	53.00	52.12	0.33%	62,194
Nov 21, 2024	52.92	52.92	52.80	52.83	51.95	0.03%	63,780
Nov 20, 2024	52.77	52.91	52.71	52.81	51.93	-0.13%	50,351
Nov 19, 2024	52.86	52.99	52.86	52.88	52.00	-1.63%	44,775
Nov 18, 2024	53.57	53.83	53.56	53.76	52.02	-0.10%	56,039
Nov 15, 2024	53.70	53.85	53.61	53.81	52.08	0.17%	40,854
Nov 14, 2024	53.71	53.91	53.65	53.72	51.99	0.15%	94,012
Nov 13, 2024	53.75	53.82	53.57	53.64	51.91	0.07%	93,482
Nov 12, 2024	53.77	53.80	53.52	53.60	51.87	-0.35%	73,915
Nov 11, 2024	53.78	53.90	53.75	53.79	52.06	-0.04%	26,058
Nov 8, 2024	53.71	53.85	53.66	53.81	52.08	0.43%	32,334
Nov 7, 2024	53.48	53.62	53.47	53.58	51.85	0.09%	27,413
Nov 6, 2024	53.43	53.61	53.42	53.53	51.81	-0.19%	50,959
Nov 5, 2024	53.59	53.71	53.53	53.63	51.90	-0.06%	36,477
Nov 4, 2024	53.85	53.85	53.48	53.66	51.93	0.22%	84,422
Nov 1, 2024	53.68	53.68	53.53	53.54	51.82	-0.04%	48,859
Oct 31, 2024	53.43	53.63	53.39	53.56	51.84	0.07%	38,734
Oct 30, 2024	53.79	53.97	53.52	53.52	51.80	-0.46%	49,219
Oct 29, 2024	53.69	53.86	53.68	53.77	52.04	-0.24%	54,789
Oct 28, 2024	53.89	53.92	53.80	53.90	52.16	0.39%	54,971
Oct 25, 2024	53.92	53.96	53.69	53.69	51.96	-0.37%	57,089
Oct 24, 2024	53.80	54.00	53.80	53.89	52.15	0.28%	44,179
Oct 23, 2024	53.73	53.81	53.69	53.74	52.01	-0.15%	31,273
Oct 22, 2024	53.81	53.84	53.72	53.82	52.09	0.02%	24,726
Oct 21, 2024	53.93	53.93	53.81	53.81	52.08	-0.64%	54,818
Oct 18, 2024	54.13	54.16	54.10	54.16	52.41	0.23%	56,685
Oct 17, 2024	54.11	54.11	54.00	54.03	52.29	-0.16%	79,460
Oct 16, 2024	54.10	54.17	54.10	54.12	52.37	0.40%	70,619
Oct 15, 2024	53.95	54.03	53.90	53.90	52.16	0.24%	490,227
Oct 14, 2024	53.75	53.82	53.71	53.77	52.04	-0.04%	64,713
Oct 11, 2024	53.71	53.86	53.71	53.79	52.06	-	318,667
Oct 10, 2024	53.68	54.01	53.65	53.79	52.06	0.15%	51,278
Oct 9, 2024	53.71	53.86	53.69	53.71	51.98	-0.15%	54,133
Oct 8, 2024	53.72	53.85	53.66	53.79	52.06	0.03%	52,932
Oct 7, 2024	53.79	53.86	53.73	53.78	52.04	-0.13%	51,932
Oct 4, 2024	53.92	53.96	53.73	53.85	52.11	-0.45%	44,206
Oct 3, 2024	54.23	54.23	54.05	54.09	52.35	-0.28%	28,957
Oct 2, 2024	54.34	54.34	54.16	54.24	52.49	-0.13%	39,156
Oct 1, 2024	54.39	54.48	54.31	54.31	52.56	0.37%	40,234
Sep 30, 2024	54.09	54.19	54.06	54.11	52.37	-0.06%	33,593
Sep 27, 2024	53.98	54.18	53.98	54.14	52.40	0.31%	43,216