DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	40.61	40.77	40.10	40.36	-	-1.03%	4,613,230
Mar 4, 2026	40.74	40.93	40.52	40.78	40.78	0.47%	2,086,967
Mar 3, 2026	40.30	40.75	39.89	40.59	40.59	-1.10%	5,195,253
Mar 2, 2026	40.58	41.16	40.54	41.04	41.04	0.22%	5,613,467
Feb 27, 2026	40.83	40.98	40.71	40.95	40.95	-0.70%	2,312,968
Feb 26, 2026	41.32	41.37	40.92	41.24	41.24	-0.12%	2,344,195
Feb 25, 2026	41.24	41.31	41.05	41.29	41.29	0.58%	2,466,105
Feb 24, 2026	40.67	41.10	40.65	41.05	41.05	0.84%	2,604,063
Feb 23, 2026	41.10	41.24	40.57	40.71	40.71	-1.31%	3,281,354
Feb 20, 2026	40.83	41.30	40.83	41.25	41.25	0.68%	5,399,421
Feb 19, 2026	40.94	41.02	40.75	40.97	40.97	-0.19%	2,721,917
Feb 18, 2026	40.88	41.22	40.81	41.05	41.05	0.59%	2,897,488
Feb 17, 2026	40.70	40.93	40.40	40.81	40.81	0.05%	3,682,346
Feb 13, 2026	40.68	41.04	40.41	40.79	40.79	0.34%	3,930,397
Feb 12, 2026	41.48	41.57	40.60	40.65	40.65	-1.57%	3,036,004
Feb 11, 2026	41.55	41.64	41.13	41.30	41.30	-0.02%	2,578,011
Feb 10, 2026	41.45	41.53	41.29	41.31	41.31	-0.27%	2,137,407
Feb 9, 2026	41.23	41.52	41.15	41.42	41.42	0.31%	1,578,141
Feb 6, 2026	40.68	41.37	40.68	41.29	41.29	2.20%	2,169,549
Feb 5, 2026	40.55	40.74	40.30	40.40	40.40	-1.10%	4,074,226
Feb 4, 2026	40.94	41.08	40.56	40.85	40.85	0.15%	5,789,099
Feb 3, 2026	41.03	41.15	40.45	40.79	40.79	-0.44%	2,692,353
Feb 2, 2026	40.54	41.07	40.54	40.97	40.97	0.71%	2,425,365
Jan 30, 2026	40.72	40.86	40.40	40.68	40.68	-0.54%	3,654,370
Jan 29, 2026	40.99	41.07	40.38	40.90	40.90	0.02%	2,858,417
Jan 28, 2026	40.98	41.05	40.80	40.89	40.89	-0.05%	2,629,083
Jan 27, 2026	40.87	40.97	40.82	40.91	40.91	0.27%	2,010,041
Jan 26, 2026	40.69	40.86	40.69	40.80	40.80	0.44%	2,383,683
Jan 23, 2026	40.71	40.76	40.54	40.62	40.62	-0.32%	3,217,686
Jan 22, 2026	40.80	40.92	40.69	40.75	40.75	0.47%	3,448,333
Jan 21, 2026	40.15	40.74	40.14	40.56	40.56	1.50%	7,015,141
Jan 20, 2026	40.10	40.37	39.93	39.96	39.96	-1.79%	3,072,744
Jan 16, 2026	40.84	40.87	40.63	40.69	40.69	-0.22%	2,863,647
Jan 15, 2026	40.79	40.94	40.75	40.78	40.78	0.47%	2,983,400
Jan 14, 2026	40.57	40.62	40.37	40.59	40.59	-0.15%	2,402,203
Jan 13, 2026	40.75	40.81	40.53	40.65	40.65	-0.15%	2,590,241
Jan 12, 2026	40.49	40.75	40.48	40.71	40.71	0.07%	1,892,925
Jan 9, 2026	40.50	40.73	40.40	40.68	40.68	0.59%	1,922,502
Jan 8, 2026	40.22	40.50	40.18	40.44	40.44	0.40%	2,192,803
Jan 7, 2026	40.52	40.52	40.24	40.28	40.28	-0.52%	2,364,546
Jan 6, 2026	40.14	40.51	40.14	40.49	40.49	0.85%	2,309,795
Jan 5, 2026	39.94	40.25	39.94	40.15	40.15	0.90%	2,694,354
Jan 2, 2026	39.77	39.83	39.58	39.79	39.79	0.51%	2,760,667
Dec 31, 2025	39.90	39.90	39.58	39.59	39.59	-0.80%	2,527,124
Dec 30, 2025	39.98	40.01	39.88	39.91	39.91	-0.20%	2,321,633
Dec 29, 2025	40.00	40.07	39.88	39.99	39.99	-0.35%	1,903,807
Dec 26, 2025	40.12	40.16	40.04	40.13	40.13	-	1,558,060
Dec 24, 2025	39.97	40.17	39.97	40.13	40.13	0.33%	1,092,089
Dec 23, 2025	39.86	40.02	39.85	40.00	40.00	0.20%	2,108,851
Dec 22, 2025	39.84	39.98	39.82	39.92	39.92	0.66%	2,133,917
Dec 19, 2025	39.46	39.71	39.42	39.66	39.66	0.74%	2,810,432
Dec 18, 2025	39.46	39.64	39.28	39.37	39.37	0.59%	3,833,048
Dec 17, 2025	39.49	39.58	39.11	39.14	39.14	-0.74%	3,763,159
Dec 16, 2025	39.56	39.63	39.25	39.43	39.43	-0.66%	4,318,595
Dec 15, 2025	39.98	39.98	39.61	39.69	39.60	-0.15%	2,211,661
Dec 12, 2025	40.16	40.21	39.66	39.75	39.66	-1.00%	3,133,662
Dec 11, 2025	39.83	40.17	39.81	40.15	40.06	0.53%	2,113,271
Dec 10, 2025	39.49	40.04	39.46	39.94	39.85	1.04%	3,047,542
Dec 9, 2025	39.52	39.71	39.51	39.53	39.44	-0.08%	1,567,490
Dec 8, 2025	39.76	39.79	39.47	39.56	39.47	-0.33%	2,374,451
Dec 5, 2025	39.70	39.86	39.65	39.69	39.60	0.13%	1,737,344
Dec 4, 2025	39.63	39.71	39.50	39.64	39.55	0.15%	1,243,912
Dec 3, 2025	39.35	39.64	39.32	39.58	39.49	0.58%	2,097,584
Dec 2, 2025	39.43	39.48	39.25	39.35	39.26	0.08%	2,169,538
Dec 1, 2025	39.19	39.53	39.19	39.32	39.23	-0.41%	2,333,623
Nov 28, 2025	39.34	39.50	39.34	39.48	39.39	0.48%	959,005
Nov 26, 2025	39.16	39.45	39.15	39.29	39.20	0.64%	2,000,286
Nov 25, 2025	38.58	39.10	38.45	39.04	38.95	1.30%	2,761,669
Nov 24, 2025	38.23	38.62	38.15	38.54	38.45	1.15%	2,421,755
Nov 21, 2025	37.68	38.38	37.56	38.10	38.01	1.57%	6,238,579
Nov 20, 2025	38.58	38.74	37.48	37.51	37.42	-1.45%	5,117,091
Nov 19, 2025	37.95	38.32	37.87	38.06	37.97	0.32%	2,874,340
Nov 18, 2025	37.90	38.21	37.67	37.94	37.85	-0.47%	5,473,141
Nov 17, 2025	38.50	38.68	37.95	38.12	38.03	-1.32%	2,960,007
Nov 14, 2025	38.26	38.84	38.20	38.63	38.54	-0.08%	3,639,072
Nov 13, 2025	39.14	39.20	38.57	38.66	38.57	-1.60%	5,303,248
Nov 12, 2025	39.35	39.41	39.21	39.29	39.20	0.13%	1,654,416
Nov 11, 2025	39.10	39.29	39.03	39.24	39.15	0.26%	1,879,323
Nov 10, 2025	39.00	39.21	38.79	39.14	39.05	1.35%	3,237,753
Nov 7, 2025	38.31	38.64	38.06	38.62	38.53	0.36%	3,136,631
Nov 6, 2025	38.85	38.90	38.39	38.48	38.39	-0.93%	2,879,217
Nov 5, 2025	38.66	39.06	38.63	38.84	38.75	0.57%	2,669,801
Nov 4, 2025	38.62	38.86	38.57	38.62	38.53	-1.05%	2,616,701
Nov 3, 2025	39.15	39.15	38.77	39.03	38.94	0.03%	2,061,451
Oct 31, 2025	39.10	39.14	38.84	39.02	38.93	0.33%	2,931,008
Oct 30, 2025	39.04	39.27	38.89	38.89	38.80	-0.99%	4,067,234
Oct 29, 2025	39.43	39.51	39.09	39.28	39.19	-0.25%	2,940,622
Oct 28, 2025	39.45	39.49	39.29	39.38	39.29	-0.08%	1,828,956
Oct 27, 2025	39.40	39.43	39.29	39.41	39.32	0.87%	2,224,523
Oct 24, 2025	39.05	39.17	39.03	39.07	38.98	0.80%	1,733,336
Oct 23, 2025	38.58	38.83	38.53	38.76	38.67	0.68%	1,845,505
Oct 22, 2025	38.73	38.77	38.27	38.50	38.41	-0.67%	3,066,856
Oct 21, 2025	38.66	38.85	38.61	38.76	38.67	0.18%	1,813,238
Oct 20, 2025	38.47	38.75	38.47	38.69	38.60	1.15%	1,318,575
Oct 17, 2025	38.05	38.33	37.94	38.25	38.16	0.42%	2,518,408
Oct 16, 2025	38.52	38.56	37.91	38.09	38.00	-0.96%	4,779,670
Oct 15, 2025	38.59	38.77	38.11	38.46	38.37	0.34%	1,923,956
Oct 14, 2025	37.84	38.51	37.70	38.33	38.24	0.42%	2,679,120
Oct 13, 2025	38.01	38.26	37.99	38.17	38.08	1.49%	1,678,954
Oct 10, 2025	38.71	38.82	37.60	37.61	37.52	-2.72%	3,619,422