DFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	20.79	20.93	20.73	20.79	20.79	0.39%	28,535
Aug 3, 2026	20.65	20.79	20.65	20.71	20.71	-0.34%	89,165
Jul 31, 2026	20.82	20.83	20.66	20.78	20.78	-0.34%	44,100
Jul 30, 2026	20.66	20.85	20.66	20.85	20.85	1.02%	45,015
Jul 29, 2026	20.74	20.78	20.60	20.64	20.64	-0.53%	28,109
Jul 28, 2026	20.84	20.84	20.67	20.75	20.75	-0.14%	31,022
Jul 27, 2026	20.76	20.85	20.63	20.78	20.78	0.82%	46,629
Jul 24, 2026	20.70	20.79	20.58	20.61	20.61	-0.05%	34,396
Jul 23, 2026	21.00	21.00	20.74	20.75	20.62	-1.38%	103,574
Jul 22, 2026	21.13	21.13	20.99	21.04	20.91	-0.43%	42,383
Jul 21, 2026	21.02	21.14	20.99	21.13	21.00	0.81%	50,974
Jul 20, 2026	20.95	21.00	20.90	20.96	20.83	0.29%	22,782
Jul 17, 2026	20.96	21.07	20.83	20.90	20.77	-0.29%	44,598
Jul 16, 2026	21.07	21.11	20.95	20.96	20.83	-0.52%	77,142
Jul 15, 2026	21.03	21.10	20.95	21.07	20.94	0.43%	51,325
Jul 14, 2026	20.88	21.00	20.81	20.98	20.85	0.77%	63,520
Jul 13, 2026	20.78	20.84	20.74	20.82	20.69	0.24%	98,652
Jul 10, 2026	20.79	20.79	20.66	20.77	20.64	0.14%	25,871
Jul 9, 2026	20.78	20.78	20.70	20.74	20.61	0.29%	28,342
Jul 8, 2026	20.73	20.74	20.62	20.68	20.55	-0.19%	20,468
Jul 7, 2026	20.79	20.82	20.70	20.72	20.59	-0.34%	32,366
Jul 6, 2026	20.74	20.82	20.74	20.79	20.66	0.43%	33,188
Jul 2, 2026	20.81	20.81	20.60	20.70	20.57	-0.14%	64,265
Jul 1, 2026	20.74	20.75	20.52	20.73	20.60	0.29%	28,007
Jun 30, 2026	20.62	20.67	20.55	20.67	20.54	0.58%	68,749
Jun 29, 2026	20.52	20.55	20.44	20.55	20.42	0.74%	32,925
Jun 26, 2026	20.30	20.43	20.30	20.40	20.27	0.25%	29,014
Jun 25, 2026	20.39	20.41	20.29	20.35	20.22	0.20%	41,472
Jun 24, 2026	20.45	20.45	20.22	20.31	20.18	0.10%	43,179
Jun 23, 2026	20.21	20.32	20.20	20.29	20.16	0.44%	63,764
Jun 22, 2026	20.35	20.45	20.32	20.33	20.07	-0.34%	48,918
Jun 18, 2026	20.44	20.50	20.40	20.40	20.14	0.10%	38,154
Jun 17, 2026	20.43	20.51	20.34	20.38	20.12	-0.39%	46,621
Jun 16, 2026	20.51	20.56	20.42	20.46	20.20	0.15%	70,230
Jun 15, 2026	20.39	20.46	20.31	20.43	20.17	0.89%	67,906
Jun 12, 2026	20.18	20.30	20.18	20.25	20.00	0.15%	92,545
Jun 11, 2026	20.27	20.27	20.14	20.22	19.97	0.30%	65,161
Jun 10, 2026	20.21	20.31	20.12	20.16	19.91	-0.44%	96,108
Jun 9, 2026	20.24	20.31	20.14	20.25	20.00	0.05%	139,260
Jun 8, 2026	20.15	20.25	20.14	20.24	19.99	0.45%	101,170
Jun 5, 2026	20.35	20.35	20.11	20.15	19.90	-1.03%	83,715
Jun 4, 2026	20.33	20.46	20.31	20.36	20.10	0.15%	54,690
Jun 3, 2026	20.39	20.49	20.33	20.33	20.07	-0.78%	66,519
Jun 2, 2026	20.55	20.57	20.43	20.49	20.23	-0.05%	66,428
Jun 1, 2026	20.58	20.67	20.50	20.50	20.24	-0.87%	79,485
May 29, 2026	20.67	20.74	20.58	20.68	20.42	0.05%	41,511
May 28, 2026	20.58	20.70	20.54	20.67	20.41	0.49%	51,851
May 27, 2026	20.48	20.62	20.48	20.57	20.31	0.83%	78,017
May 26, 2026	20.42	20.51	20.39	20.40	20.14	0.15%	78,682
May 22, 2026	20.35	20.46	20.35	20.37	20.11	0.34%	60,175