DFIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	41.30	41.30	41.18	41.19	41.19	-0.57%	62,288
Jun 5, 2025	41.53	41.58	41.40	41.42	41.42	-0.30%	61,354
Jun 4, 2025	41.43	41.68	41.43	41.55	41.55	0.40%	236,138
Jun 3, 2025	41.48	41.48	41.34	41.38	41.38	-0.12%	43,097
Jun 2, 2025	41.44	41.49	41.36	41.43	41.43	-0.29%	85,223
May 30, 2025	41.43	41.59	41.41	41.55	41.55	0.36%	74,608
May 29, 2025	41.33	41.44	41.32	41.40	41.40	0.24%	29,943
May 28, 2025	41.32	41.50	41.26	41.30	41.30	-0.25%	71,933
May 27, 2025	41.33	41.43	41.33	41.41	41.41	0.23%	45,834
May 23, 2025	41.29	41.35	41.21	41.31	41.31	0.18%	90,750
May 22, 2025	41.08	41.28	41.06	41.24	41.24	0.31%	52,903
May 21, 2025	41.24	41.26	41.07	41.11	41.11	-0.53%	46,768
May 20, 2025	41.26	41.34	41.22	41.33	41.33	-0.74%	79,900
May 19, 2025	41.47	41.66	41.45	41.64	41.38	0.12%	83,521
May 16, 2025	41.68	41.70	41.59	41.59	41.33	0.14%	69,449
May 15, 2025	41.45	41.58	41.44	41.53	41.27	0.22%	43,445
May 14, 2025	41.43	41.45	41.37	41.44	41.18	-0.05%	48,425
May 13, 2025	41.40	41.47	41.32	41.46	41.20	0.29%	35,544
May 12, 2025	41.46	41.51	41.34	41.34	41.08	-0.84%	55,193
May 9, 2025	41.69	41.83	41.68	41.69	41.43	0.17%	50,363
May 8, 2025	41.79	41.80	41.62	41.62	41.36	-0.43%	29,144
May 7, 2025	41.81	41.89	41.76	41.80	41.54	0.07%	24,391
May 6, 2025	41.64	41.77	41.60	41.77	41.51	0.32%	33,126
May 5, 2025	41.61	41.65	41.54	41.63	41.37	-0.04%	28,648
May 2, 2025	41.80	41.80	41.61	41.65	41.39	-0.55%	27,381
May 1, 2025	42.04	42.07	41.84	41.88	41.62	-0.26%	28,197
Apr 30, 2025	42.00	42.08	41.91	41.99	41.73	0.10%	24,363
Apr 29, 2025	41.87	41.97	41.87	41.95	41.69	0.19%	41,265
Apr 28, 2025	41.74	41.90	41.74	41.87	41.61	0.36%	32,131
Apr 25, 2025	41.74	41.78	41.70	41.72	41.46	0.07%	54,255
Apr 24, 2025	41.60	41.70	41.57	41.69	41.43	0.60%	73,545
Apr 23, 2025	41.66	41.68	41.38	41.44	41.18	0.22%	60,750
Apr 22, 2025	41.31	41.38	41.22	41.35	41.09	-0.13%	74,662
Apr 21, 2025	41.54	41.69	41.39	41.40	40.92	-0.47%	46,176
Apr 17, 2025	41.54	41.68	41.50	41.60	41.11	0.28%	34,448
Apr 16, 2025	41.40	41.55	41.38	41.48	41.00	0.25%	65,182
Apr 15, 2025	41.38	41.51	41.37	41.38	40.90	0.02%	38,854
Apr 14, 2025	41.40	41.50	41.28	41.37	40.89	0.56%	81,308
Apr 11, 2025	40.83	41.14	40.61	41.14	40.66	-0.07%	128,576
Apr 10, 2025	41.57	41.60	41.17	41.17	40.69	-0.99%	75,153
Apr 9, 2025	41.20	41.71	41.11	41.58	41.10	-0.02%	97,254
Apr 8, 2025	41.80	41.91	41.59	41.59	41.11	-0.34%	52,932
Apr 7, 2025	42.12	42.14	41.62	41.73	41.25	-1.22%	74,651
Apr 4, 2025	42.58	42.59	42.13	42.25	41.75	-0.41%	83,352
Apr 3, 2025	42.49	42.56	42.41	42.42	41.93	0.88%	84,301
Apr 2, 2025	42.23	42.23	42.00	42.05	41.56	-0.23%	43,346
Apr 1, 2025	42.15	42.28	42.12	42.15	41.66	0.08%	52,945
Mar 31, 2025	42.13	42.20	42.08	42.11	41.62	0.29%	54,759
Mar 28, 2025	41.91	42.03	41.87	41.99	41.50	0.55%	27,857
Mar 27, 2025	41.69	41.76	41.67	41.76	41.28	0.26%	69,758