DFA Continental Small Company Portfolio Institutional Class (DFCSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.07
+0.02 (0.06%)
May 16, 2025, 4:00 PM EDT
DFCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.90% |
| May 19, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 1.00% |
| May 16, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.06% |
| May 15, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.78% |
| May 14, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.26% |
| May 13, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.98% |
| May 12, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.20% |
| May 9, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.87% |
| May 8, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.20% |
| May 7, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.26% |
| May 6, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.20% |
| May 5, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.15% |
| May 2, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 1.66% |
| May 1, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.47% |
| Apr 30, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.68% |
| Apr 29, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.09% |
| Apr 28, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.96% |
| Apr 25, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 0.66% |
| Apr 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.72% |
| Apr 23, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 0.34% |
| Apr 22, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.06% |
| Apr 21, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.59% |
| Apr 17, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.65% |
| Apr 16, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| Apr 15, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.82% |
| Apr 14, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 1.21% |
| Apr 11, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 2.84% |
| Apr 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% |
| Apr 9, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.29% |
| Apr 8, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.66% |
| Apr 7, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -1.96% |
| Apr 4, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -6.31% |
| Apr 3, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -1.07% |
| Apr 2, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.28% |
| Apr 1, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.32% |
| Mar 31, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -1.58% |
| Mar 28, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.92% |
| Mar 27, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.09% |
| Mar 26, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -1.01% |
| Mar 25, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.52% |
| Mar 24, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.15% |
| Mar 21, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -0.85% |
| Mar 20, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -1.35% |
| Mar 19, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.21% |
| Mar 18, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.81% |
| Mar 17, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.25% |
| Mar 14, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 2.34% |
| Mar 13, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -1.08% |
| Mar 12, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.47% |
| Mar 11, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.03% |