DFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	52.77	52.91	52.71	52.81	52.81	-0.13%	50,351
Nov 19, 2024	52.86	52.99	52.86	52.88	52.88	-1.63%	44,775
Nov 18, 2024	53.57	53.83	53.56	53.76	52.90	-0.10%	56,039
Nov 15, 2024	53.70	53.85	53.61	53.81	52.96	0.17%	40,854
Nov 14, 2024	53.71	53.91	53.65	53.72	52.87	0.15%	94,012
Nov 13, 2024	53.75	53.82	53.57	53.64	52.79	0.07%	93,482
Nov 12, 2024	53.77	53.80	53.52	53.60	52.75	-0.35%	73,915
Nov 11, 2024	53.78	53.90	53.75	53.79	52.94	-0.04%	26,058
Nov 8, 2024	53.71	53.85	53.66	53.81	52.96	0.43%	32,334
Nov 7, 2024	53.48	53.62	53.47	53.58	52.73	0.09%	27,413
Nov 6, 2024	53.43	53.61	53.42	53.53	52.68	-0.19%	50,959
Nov 5, 2024	53.59	53.71	53.53	53.63	52.78	-0.06%	36,477
Nov 4, 2024	53.85	53.85	53.48	53.66	52.81	0.22%	84,422
Nov 1, 2024	53.68	53.68	53.53	53.54	52.69	-0.04%	48,859
Oct 31, 2024	53.43	53.63	53.39	53.56	52.71	0.07%	38,734
Oct 30, 2024	53.79	53.97	53.52	53.52	52.67	-0.46%	49,219
Oct 29, 2024	53.69	53.86	53.68	53.77	52.92	-0.24%	54,789
Oct 28, 2024	53.89	53.92	53.80	53.90	53.04	0.39%	54,971
Oct 25, 2024	53.92	53.96	53.69	53.69	52.84	-0.37%	57,089
Oct 24, 2024	53.80	54.00	53.80	53.89	53.03	0.28%	44,179
Oct 23, 2024	53.73	53.81	53.69	53.74	52.89	-0.15%	31,273
Oct 22, 2024	53.81	53.84	53.72	53.82	52.97	0.02%	24,726
Oct 21, 2024	53.93	53.93	53.81	53.81	52.96	-0.64%	54,818
Oct 18, 2024	54.13	54.16	54.10	54.16	53.30	0.23%	56,685
Oct 17, 2024	54.11	54.11	54.00	54.03	53.17	-0.16%	79,460
Oct 16, 2024	54.10	54.17	54.10	54.12	53.26	0.40%	70,619
Oct 15, 2024	53.95	54.03	53.90	53.90	53.04	0.24%	490,227
Oct 14, 2024	53.75	53.82	53.71	53.77	52.92	-0.04%	64,713
Oct 11, 2024	53.71	53.86	53.71	53.79	52.94	-	318,667
Oct 10, 2024	53.68	54.01	53.65	53.79	52.94	0.15%	51,278
Oct 9, 2024	53.71	53.86	53.69	53.71	52.86	-0.15%	54,133
Oct 8, 2024	53.72	53.85	53.66	53.79	52.94	0.03%	52,932
Oct 7, 2024	53.79	53.86	53.73	53.78	52.92	-0.13%	51,932
Oct 4, 2024	53.92	53.96	53.73	53.85	52.99	-0.45%	44,206
Oct 3, 2024	54.23	54.23	54.05	54.09	53.23	-0.28%	28,957
Oct 2, 2024	54.34	54.34	54.16	54.24	53.38	-0.13%	39,156
Oct 1, 2024	54.39	54.48	54.31	54.31	53.45	0.37%	40,234
Sep 30, 2024	54.09	54.19	54.06	54.11	53.25	-0.06%	33,593
Sep 27, 2024	53.98	54.18	53.98	54.14	53.28	0.31%	43,216
Sep 26, 2024	54.09	54.09	53.97	53.97	53.11	-0.11%	34,158
Sep 25, 2024	54.04	54.17	54.01	54.03	53.17	-0.41%	71,567
Sep 24, 2024	53.99	54.33	53.99	54.25	53.39	0.39%	107,014
Sep 23, 2024	53.94	54.08	53.89	54.04	53.18	0.02%	16,868
Sep 20, 2024	53.99	54.08	53.99	54.03	53.17	-0.08%	16,048
Sep 19, 2024	54.05	54.10	54.04	54.08	53.22	-0.08%	15,603
Sep 18, 2024	54.04	54.24	54.04	54.12	53.26	-0.25%	21,635
Sep 17, 2024	54.29	54.34	54.20	54.26	53.39	-0.12%	56,319
Sep 16, 2024	54.23	54.36	54.21	54.32	53.46	0.19%	32,867
Sep 13, 2024	54.18	54.23	54.15	54.22	53.35	0.19%	46,194
Sep 12, 2024	54.13	54.16	54.06	54.11	53.25	-0.13%	25,384
Sep 11, 2024	54.04	54.26	54.03	54.18	53.32	0.09%	43,805
Sep 10, 2024	53.98	54.15	53.96	54.13	53.27	0.24%	35,266
Sep 9, 2024	53.91	54.04	53.91	54.00	53.14	0.18%	24,232
Sep 6, 2024	53.94	54.06	53.87	53.91	53.05	-	31,001
Sep 5, 2024	53.79	53.92	53.79	53.91	53.05	0.06%	33,896
Sep 4, 2024	53.78	53.89	53.76	53.87	53.01	0.29%	33,834
Sep 3, 2024	53.57	53.87	53.57	53.72	52.86	0.12%	80,498
Aug 30, 2024	53.70	53.84	53.41	53.65	52.80	0.09%	100,113
Aug 29, 2024	53.55	53.64	53.55	53.60	52.75	0.04%	41,650
Aug 28, 2024	53.62	53.67	53.57	53.58	52.73	-0.04%	47,347
Aug 27, 2024	53.58	53.65	53.55	53.60	52.75	-0.24%	46,340
Aug 26, 2024	53.79	53.83	53.71	53.73	52.88	-0.06%	52,063
Aug 23, 2024	53.71	53.83	53.67	53.76	52.91	0.16%	32,823
Aug 22, 2024	53.74	53.75	53.63	53.68	52.82	-0.21%	29,699
Aug 21, 2024	53.71	53.87	53.70	53.79	52.94	0.17%	60,029
Aug 20, 2024	53.65	53.73	53.65	53.70	52.85	0.09%	62,130
Aug 19, 2024	53.62	53.67	53.61	53.65	52.80	-0.08%	39,745
Aug 16, 2024	53.61	53.73	53.60	53.70	52.84	0.29%	28,759
Aug 15, 2024	53.53	53.76	53.51	53.54	52.69	-0.46%	55,233
Aug 14, 2024	53.65	53.83	53.65	53.79	52.94	0.24%	35,775
Aug 13, 2024	53.57	53.68	53.56	53.66	52.81	0.26%	41,167
Aug 12, 2024	53.45	53.55	53.41	53.52	52.67	0.02%	34,604
Aug 9, 2024	53.51	53.53	53.47	53.51	52.66	0.28%	46,203
Aug 8, 2024	53.27	53.37	53.25	53.36	52.52	0.23%	83,569
Aug 7, 2024	53.23	53.37	53.21	53.24	52.40	-0.41%	56,507
Aug 6, 2024	53.64	53.64	53.46	53.46	52.61	-0.41%	322,314
Aug 5, 2024	53.50	53.79	53.50	53.68	52.83	0.04%	56,402
Aug 2, 2024	53.62	53.67	53.55	53.66	52.81	0.48%	32,834
Aug 1, 2024	53.39	53.58	53.37	53.41	52.56	0.14%	16,417
Jul 31, 2024	53.37	53.50	53.18	53.33	52.48	0.51%	30,452
Jul 30, 2024	53.08	53.09	53.03	53.06	52.22	0.13%	51,079
Jul 29, 2024	53.03	53.03	52.96	52.99	52.15	0.28%	27,243
Jul 26, 2024	52.74	52.93	52.74	52.84	52.00	0.18%	42,821
Jul 25, 2024	52.80	52.88	52.72	52.75	51.91	0.16%	88,470
Jul 24, 2024	52.74	52.76	52.66	52.66	51.82	-0.21%	88,030
Jul 23, 2024	52.70	52.87	52.70	52.77	51.93	0.33%	24,841
Jul 22, 2024	52.70	52.74	52.53	52.60	51.77	-0.15%	73,017
Jul 19, 2024	52.70	52.73	52.64	52.68	51.84	-0.18%	34,093
Jul 18, 2024	52.80	52.94	52.74	52.78	51.94	-0.09%	91,591
Jul 17, 2024	52.89	52.89	52.75	52.82	51.98	-0.06%	47,640
Jul 16, 2024	52.76	52.86	52.76	52.85	52.01	-0.26%	44,491
Jul 15, 2024	53.10	53.10	52.97	52.99	51.80	0.04%	46,534
Jul 12, 2024	52.95	53.03	52.95	52.97	51.78	-0.10%	153,127
Jul 11, 2024	53.03	53.06	52.99	53.02	51.83	0.35%	29,103
Jul 10, 2024	52.76	52.89	52.76	52.84	51.65	0.14%	32,922
Jul 9, 2024	52.81	52.81	52.68	52.77	51.58	-0.13%	47,773
Jul 8, 2024	52.83	52.87	52.81	52.84	51.65	0.31%	27,275
Jul 5, 2024	52.80	52.82	52.67	52.67	51.49	-0.06%	22,129
Jul 3, 2024	52.57	52.76	52.56	52.70	51.52	0.36%	26,655
Jul 2, 2024	52.51	52.59	52.48	52.51	51.33	0.27%	17,572