DFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	52.31	52.48	52.30	52.47	52.47	0.17%	62,792
Dec 24, 2024	52.23	52.44	52.23	52.38	52.38	-0.06%	29,340
Dec 23, 2024	52.32	52.63	52.32	52.41	52.41	-0.11%	102,648
Dec 20, 2024	52.39	52.59	52.34	52.47	52.47	0.29%	145,609
Dec 19, 2024	52.28	52.38	52.25	52.32	52.32	-0.14%	124,763
Dec 18, 2024	52.57	52.76	52.38	52.40	52.40	-0.33%	72,622
Dec 17, 2024	52.60	52.71	52.57	52.57	52.57	-1.74%	120,826
Dec 16, 2024	53.50	53.60	53.48	53.50	52.63	-0.04%	89,064
Dec 13, 2024	53.58	53.58	53.46	53.52	52.65	-0.07%	80,573
Dec 12, 2024	53.67	53.72	53.56	53.56	52.69	-0.49%	61,394
Dec 11, 2024	53.93	53.98	53.81	53.83	52.95	-0.07%	67,841
Dec 10, 2024	53.90	53.90	53.80	53.87	52.99	0.07%	77,631
Dec 9, 2024	53.89	53.90	53.82	53.83	52.95	-0.15%	55,668
Dec 6, 2024	53.90	53.98	53.84	53.91	53.03	0.24%	63,937
Dec 5, 2024	53.75	53.84	53.75	53.78	52.91	-0.12%	54,735
Dec 4, 2024	53.89	53.89	53.71	53.85	52.97	0.31%	48,357
Dec 3, 2024	53.74	53.91	53.68	53.68	52.81	-0.19%	77,423
Dec 2, 2024	53.98	54.03	53.62	53.78	52.91	0.23%	55,339
Nov 29, 2024	53.57	53.69	53.50	53.66	52.78	0.53%	37,009
Nov 27, 2024	53.35	53.46	53.31	53.37	52.50	0.35%	72,459
Nov 26, 2024	53.22	53.27	53.10	53.19	52.32	-0.10%	116,862
Nov 25, 2024	53.26	53.28	53.16	53.24	52.38	0.45%	56,899
Nov 22, 2024	52.98	53.04	52.93	53.00	52.14	0.33%	62,194
Nov 21, 2024	52.92	52.92	52.80	52.83	51.97	0.03%	63,780
Nov 20, 2024	52.77	52.91	52.71	52.81	51.95	-0.13%	50,351
Nov 19, 2024	52.86	52.99	52.86	52.88	52.02	-1.63%	44,775
Nov 18, 2024	53.57	53.83	53.56	53.76	52.04	-0.10%	56,039
Nov 15, 2024	53.70	53.85	53.61	53.81	52.09	0.17%	40,854
Nov 14, 2024	53.71	53.91	53.65	53.72	52.01	0.15%	94,012
Nov 13, 2024	53.75	53.82	53.57	53.64	51.93	0.07%	93,482
Nov 12, 2024	53.77	53.80	53.52	53.60	51.89	-0.35%	73,915
Nov 11, 2024	53.78	53.90	53.75	53.79	52.08	-0.04%	26,058
Nov 8, 2024	53.71	53.85	53.66	53.81	52.09	0.43%	32,334
Nov 7, 2024	53.48	53.62	53.47	53.58	51.87	0.09%	27,413
Nov 6, 2024	53.43	53.61	53.42	53.53	51.82	-0.19%	50,959
Nov 5, 2024	53.59	53.71	53.53	53.63	51.92	-0.06%	36,477
Nov 4, 2024	53.85	53.85	53.48	53.66	51.95	0.22%	84,422
Nov 1, 2024	53.68	53.68	53.53	53.54	51.83	-0.04%	48,859
Oct 31, 2024	53.43	53.63	53.39	53.56	51.85	0.07%	38,734
Oct 30, 2024	53.79	53.97	53.52	53.52	51.81	-0.46%	49,219
Oct 29, 2024	53.69	53.86	53.68	53.77	52.06	-0.24%	54,789
Oct 28, 2024	53.89	53.92	53.80	53.90	52.18	0.39%	54,971
Oct 25, 2024	53.92	53.96	53.69	53.69	51.98	-0.37%	57,089
Oct 24, 2024	53.80	54.00	53.80	53.89	52.17	0.28%	44,179
Oct 23, 2024	53.73	53.81	53.69	53.74	52.03	-0.15%	31,273
Oct 22, 2024	53.81	53.84	53.72	53.82	52.10	0.02%	24,726
Oct 21, 2024	53.93	53.93	53.81	53.81	52.09	-0.64%	54,818
Oct 18, 2024	54.13	54.16	54.10	54.16	52.43	0.23%	56,685
Oct 17, 2024	54.11	54.11	54.00	54.03	52.31	-0.16%	79,460
Oct 16, 2024	54.10	54.17	54.10	54.12	52.39	0.40%	70,619
Oct 15, 2024	53.95	54.03	53.90	53.90	52.18	0.24%	490,227
Oct 14, 2024	53.75	53.82	53.71	53.77	52.06	-0.04%	64,713
Oct 11, 2024	53.71	53.86	53.71	53.79	52.08	-	318,667
Oct 10, 2024	53.68	54.01	53.65	53.79	52.08	0.15%	51,278
Oct 9, 2024	53.71	53.86	53.69	53.71	52.00	-0.15%	54,133
Oct 8, 2024	53.72	53.85	53.66	53.79	52.08	0.03%	52,932
Oct 7, 2024	53.79	53.86	53.73	53.78	52.06	-0.13%	51,932
Oct 4, 2024	53.92	53.96	53.73	53.85	52.13	-0.45%	44,206
Oct 3, 2024	54.23	54.23	54.05	54.09	52.37	-0.28%	28,957
Oct 2, 2024	54.34	54.34	54.16	54.24	52.51	-0.13%	39,156
Oct 1, 2024	54.39	54.48	54.31	54.31	52.58	0.37%	40,234
Sep 30, 2024	54.09	54.19	54.06	54.11	52.39	-0.06%	33,593
Sep 27, 2024	53.98	54.18	53.98	54.14	52.41	0.31%	43,216
Sep 26, 2024	54.09	54.09	53.97	53.97	52.25	-0.11%	34,158
Sep 25, 2024	54.04	54.17	54.01	54.03	52.31	-0.41%	71,567
Sep 24, 2024	53.99	54.33	53.99	54.25	52.52	0.39%	107,014
Sep 23, 2024	53.94	54.08	53.89	54.04	52.32	0.02%	16,868
Sep 20, 2024	53.99	54.08	53.99	54.03	52.31	-0.08%	16,048
Sep 19, 2024	54.05	54.10	54.04	54.08	52.35	-0.08%	15,603
Sep 18, 2024	54.04	54.24	54.04	54.12	52.39	-0.25%	21,635
Sep 17, 2024	54.29	54.34	54.20	54.26	52.53	-0.12%	56,319
Sep 16, 2024	54.23	54.36	54.21	54.32	52.59	0.19%	32,867
Sep 13, 2024	54.18	54.23	54.15	54.22	52.49	0.19%	46,194
Sep 12, 2024	54.13	54.16	54.06	54.11	52.39	-0.13%	25,384
Sep 11, 2024	54.04	54.26	54.03	54.18	52.45	0.09%	43,805
Sep 10, 2024	53.98	54.15	53.96	54.13	52.40	0.24%	35,266
Sep 9, 2024	53.91	54.04	53.91	54.00	52.28	0.18%	24,232
Sep 6, 2024	53.94	54.06	53.87	53.91	52.19	-	31,001
Sep 5, 2024	53.79	53.92	53.79	53.91	52.19	0.06%	33,896
Sep 4, 2024	53.78	53.89	53.76	53.87	52.15	0.29%	33,834
Sep 3, 2024	53.57	53.87	53.57	53.72	52.00	0.12%	80,498
Aug 30, 2024	53.70	53.84	53.41	53.65	51.94	0.09%	100,113
Aug 29, 2024	53.55	53.64	53.55	53.60	51.89	0.04%	41,650
Aug 28, 2024	53.62	53.67	53.57	53.58	51.87	-0.04%	47,347
Aug 27, 2024	53.58	53.65	53.55	53.60	51.89	-0.24%	46,340
Aug 26, 2024	53.79	53.83	53.71	53.73	52.02	-0.06%	52,063
Aug 23, 2024	53.71	53.83	53.67	53.76	52.05	0.16%	32,823
Aug 22, 2024	53.74	53.75	53.63	53.68	51.96	-0.21%	29,699
Aug 21, 2024	53.71	53.87	53.70	53.79	52.08	0.17%	60,029
Aug 20, 2024	53.65	53.73	53.65	53.70	51.99	0.09%	62,130
Aug 19, 2024	53.62	53.67	53.61	53.65	51.94	-0.08%	39,745
Aug 16, 2024	53.61	53.73	53.60	53.70	51.98	0.29%	28,759
Aug 15, 2024	53.53	53.76	53.51	53.54	51.83	-0.46%	55,233
Aug 14, 2024	53.65	53.83	53.65	53.79	52.08	0.24%	35,775
Aug 13, 2024	53.57	53.68	53.56	53.66	51.95	0.26%	41,167
Aug 12, 2024	53.45	53.55	53.41	53.52	51.81	0.02%	34,604
Aug 9, 2024	53.51	53.53	53.47	53.51	51.80	0.28%	46,203
Aug 8, 2024	53.27	53.37	53.25	53.36	51.66	0.23%	83,569
Aug 7, 2024	53.23	53.37	53.21	53.24	51.54	-0.41%	56,507
Aug 6, 2024	53.64	53.64	53.46	53.46	51.76	-0.41%	322,314