Davis Financial Fund Class Y (DVFYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.67
+0.54 (0.74%)
At close: Mar 30, 2026
DVFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 0.74% |
| Mar 27, 2026 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | -2.00% |
| Mar 26, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -0.88% |
| Mar 25, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.33% |
| Mar 24, 2026 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 0.16% |
| Mar 23, 2026 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 1.37% |
| Mar 20, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.38% |
| Mar 19, 2026 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -0.48% |
| Mar 18, 2026 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | -1.34% |
| Mar 17, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 0.55% |
| Mar 16, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 0.85% |
| Mar 13, 2026 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | -0.53% |
| Mar 12, 2026 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | -1.47% |
| Mar 11, 2026 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | -0.86% |
| Mar 10, 2026 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | 0.05% |
| Mar 9, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -0.48% |
| Mar 6, 2026 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | -1.65% |
| Mar 5, 2026 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | -0.95% |
| Mar 4, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.53% |
| Mar 3, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | -0.73% |
| Mar 2, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.70% |
| Feb 27, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | -2.48% |
| Feb 26, 2026 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | 0.86% |
| Feb 25, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 1.50% |
| Feb 24, 2026 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.34% |
| Feb 23, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -3.42% |
| Feb 20, 2026 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | 1.00% |
| Feb 19, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | -0.84% |
| Feb 18, 2026 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | 0.59% |
| Feb 17, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.84% |
| Feb 13, 2026 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | -0.16% |
| Feb 12, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.76% |
| Feb 11, 2026 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | -1.83% |
| Feb 10, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -0.32% |
| Feb 9, 2026 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | -0.07% |
| Feb 6, 2026 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | 1.71% |
| Feb 5, 2026 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | -1.01% |
| Feb 4, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | 1.14% |
| Feb 3, 2026 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | 0.58% |
| Feb 2, 2026 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | 1.06% |
| Jan 30, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | -0.44% |
| Jan 29, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 0.80% |
| Jan 28, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | -0.71% |
| Jan 27, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 0.22% |
| Jan 26, 2026 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | 0.60% |
| Jan 23, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | -1.48% |
| Jan 22, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.65% |
| Jan 21, 2026 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | 0.75% |
| Jan 20, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | -1.71% |
| Jan 16, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | 0.19% |