Davis Financial Fund Class C (DFFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
59.20
+0.70 (1.20%)
At close: Oct 15, 2026
DFFCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 1.20% |
| Oct 14, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.61% |
| Oct 13, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -0.66% |
| Oct 12, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 0.51% |
| Oct 9, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.32% |
| Oct 8, 2026 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 1.17% |
| Oct 7, 2026 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | -0.97% |
| Oct 6, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 0.12% |
| Oct 5, 2026 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 0.29% |
| Oct 2, 2026 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | 0.31% |
| Oct 1, 2026 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | -0.05% |
| Sep 30, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -1.17% |
| Sep 29, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| Sep 28, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -0.97% |
| Sep 25, 2026 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 0.76% |
| Sep 24, 2026 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | -0.10% |
| Sep 23, 2026 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | -1.37% |
| Sep 22, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -1.45% |
| Sep 21, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.28% |
| Sep 18, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | -0.54% |
| Sep 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.02% |
| Sep 16, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -1.83% |
| Sep 15, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -0.24% |
| Sep 14, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.30% |
| Sep 11, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 0.50% |
| Sep 10, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -0.40% |
| Sep 9, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | -0.18% |
| Sep 8, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | -1.53% |
| Sep 4, 2026 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | -0.39% |
| Sep 3, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 1.30% |
| Sep 2, 2026 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 1.48% |
| Sep 1, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -0.82% |
| Aug 31, 2026 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | -0.60% |
| Aug 28, 2026 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 0.25% |
| Aug 27, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -0.37% |
| Aug 26, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 0.16% |
| Aug 25, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| Aug 24, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.64% |
| Aug 21, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.71% |
| Aug 20, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -1.38% |
| Aug 19, 2026 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | -0.80% |
| Aug 18, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | -0.06% |
| Aug 17, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -1.09% |
| Aug 14, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 0.34% |
| Aug 13, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 0.31% |
| Aug 12, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 0.08% |
| Aug 11, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 0.22% |
| Aug 10, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.09% |
| Aug 7, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | -0.03% |
| Aug 6, 2026 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | -0.09% |