DFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	58.96	59.04	58.56	58.73	58.73	0.45%	18,072
Sep 21, 2026	58.40	58.61	58.40	58.47	58.47	0.51%	21,015
Sep 18, 2026	58.07	58.17	57.96	58.17	58.17	-0.48%	10,602
Sep 17, 2026	58.66	58.82	58.44	58.45	58.45	0.29%	26,145
Sep 16, 2026	58.67	58.85	57.81	58.28	58.28	-0.32%	15,271
Sep 15, 2026	58.62	58.66	58.38	58.47	58.47	-0.60%	22,781
Sep 14, 2026	59.04	59.08	58.74	58.82	58.82	-0.52%	17,624
Sep 11, 2026	59.49	59.49	59.06	59.13	59.13	0.67%	18,914
Sep 10, 2026	58.73	59.01	58.64	58.74	58.74	-0.78%	24,667
Sep 9, 2026	59.69	59.69	59.17	59.20	59.20	-1.12%	19,182
Sep 8, 2026	60.00	60.09	59.86	59.87	59.87	-0.81%	16,428
Sep 4, 2026	59.95	60.36	59.86	60.36	60.36	0.59%	13,733
Sep 3, 2026	60.05	60.07	59.83	60.00	60.00	0.30%	19,089
Sep 2, 2026	59.52	59.96	59.52	59.82	59.82	1.14%	13,530
Sep 1, 2026	59.82	59.82	59.15	59.15	59.15	-1.25%	11,804
Aug 31, 2026	60.28	60.28	59.76	59.90	59.90	-0.68%	32,580
Aug 28, 2026	60.94	61.06	60.31	60.31	60.31	-0.98%	48,621
Aug 27, 2026	60.71	60.92	60.49	60.91	60.91	0.33%	17,190
Aug 26, 2026	60.69	60.77	60.60	60.71	60.71	-	11,485
Aug 25, 2026	61.04	61.04	60.50	60.71	60.71	0.18%	66,892
Aug 24, 2026	60.81	60.81	60.56	60.60	60.60	-0.61%	44,590
Aug 21, 2026	60.74	61.02	60.66	60.98	60.98	0.77%	32,865
Aug 20, 2026	60.82	60.85	60.51	60.51	60.51	-1.21%	55,519
Aug 19, 2026	61.72	61.74	61.24	61.25	61.25	-0.08%	22,665
Aug 18, 2026	61.70	61.73	61.30	61.30	61.30	-1.19%	20,473
Aug 17, 2026	62.36	62.36	61.96	62.04	62.04	-0.53%	56,234
Aug 14, 2026	62.00	62.37	62.00	62.37	62.37	0.39%	38,829
Aug 13, 2026	62.14	62.25	61.96	62.13	62.13	0.50%	38,938
Aug 12, 2026	62.07	62.07	61.47	61.82	61.82	0.42%	39,720
Aug 11, 2026	61.56	61.70	61.56	61.56	61.56	0.34%	15,245
Aug 10, 2026	61.68	61.68	61.35	61.35	61.35	-0.71%	22,635
Aug 7, 2026	61.43	61.87	61.43	61.79	61.79	0.60%	18,911
Aug 6, 2026	61.74	61.75	61.30	61.42	61.42	-0.53%	19,523
Aug 5, 2026	62.20	62.30	61.75	61.75	61.75	-0.58%	43,123
Aug 4, 2026	61.21	62.22	61.21	62.11	62.11	1.79%	10,369
Aug 3, 2026	60.54	61.07	60.54	61.01	61.01	1.76%	30,281
Jul 31, 2026	59.66	60.04	59.26	59.96	59.96	-0.20%	27,810
Jul 30, 2026	60.18	60.18	59.47	60.08	60.08	0.65%	11,462
Jul 29, 2026	60.34	60.43	59.62	59.69	59.69	-1.32%	11,940
Jul 28, 2026	60.31	60.49	59.97	60.49	60.49	0.60%	12,984
Jul 27, 2026	60.02	60.42	59.68	60.13	60.13	0.74%	29,538
Jul 24, 2026	59.73	60.12	59.67	59.69	59.69	0.18%	10,406
Jul 23, 2026	59.36	59.69	59.36	59.58	59.58	-0.80%	16,345
Jul 22, 2026	60.39	60.43	59.93	60.06	60.06	-0.68%	12,833
Jul 21, 2026	60.13	60.48	59.85	60.47	60.47	1.10%	14,024
Jul 20, 2026	60.21	60.45	59.80	59.81	59.81	-0.70%	31,364
Jul 17, 2026	60.20	60.65	60.03	60.23	60.23	-0.77%	23,383
Jul 16, 2026	60.24	60.91	60.24	60.70	60.70	0.71%	13,414
Jul 15, 2026	60.16	60.60	60.09	60.27	60.27	0.42%	20,122
Jul 14, 2026	60.09	60.09	59.92	60.02	60.02	0.30%	25,784