Davis Financial C (DFFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.62
-0.81 (-1.39%)
Sep 5, 2025, 4:00 PM EDT
DFFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 0.45% |
| Sep 8, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| Sep 5, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | -1.39% |
| Sep 4, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | 1.32% |
| Sep 3, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | -0.21% |
| Sep 2, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | -0.82% |
| Aug 29, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 0.15% |
| Aug 28, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | 0.22% |
| Aug 27, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.09% |
| Aug 26, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.52% |
| Aug 25, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.43% |
| Aug 22, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 2.24% |
| Aug 21, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | -0.28% |
| Aug 20, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 0.44% |
| Aug 19, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | 0.35% |
| Aug 18, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | 0.02% |
| Aug 15, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | -1.16% |
| Aug 14, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 0.48% |
| Aug 13, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | 0.51% |
| Aug 12, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 1.82% |
| Aug 11, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | -0.05% |
| Aug 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.71% |
| Aug 7, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -0.67% |
| Aug 6, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | 0.36% |
| Aug 5, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 0.20% |
| Aug 4, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 0.97% |
| Aug 1, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -1.73% |
| Jul 31, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.82% |
| Jul 30, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -0.48% |
| Jul 29, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | -0.07% |
| Jul 28, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | -0.67% |
| Jul 25, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 0.34% |
| Jul 24, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | -0.63% |
| Jul 23, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 0.99% |
| Jul 22, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 0.73% |
| Jul 21, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -0.09% |
| Jul 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.47% |
| Jul 17, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 0.52% |
| Jul 16, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 0.36% |
| Jul 15, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -1.92% |
| Jul 14, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | 0.43% |
| Jul 11, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | -0.62% |
| Jul 10, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 0.73% |
| Jul 9, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 0.07% |
| Jul 8, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | -0.27% |
| Jul 7, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | -0.76% |
| Jul 3, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | 0.87% |
| Jul 2, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 0.41% |
| Jul 1, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.76% |
| Jun 30, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 0.54% |