DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.61	43.99	43.53	43.78	43.78	-0.11%	1,625,336
Jun 25, 2026	44.05	44.17	43.70	43.83	43.83	0.30%	2,361,064
Jun 24, 2026	43.68	44.07	43.57	43.70	43.70	0.18%	1,960,408
Jun 23, 2026	43.50	43.89	43.44	43.62	43.62	-1.05%	1,863,015
Jun 22, 2026	44.25	44.43	44.11	44.19	44.08	-0.02%	2,073,693
Jun 18, 2026	44.22	44.29	44.05	44.20	44.09	1.01%	1,931,812
Jun 17, 2026	44.35	44.48	43.68	43.76	43.65	-1.31%	2,349,706
Jun 16, 2026	44.58	44.71	44.33	44.34	44.23	-0.45%	1,722,826
Jun 15, 2026	44.55	44.70	44.47	44.54	44.43	1.20%	2,982,733
Jun 12, 2026	43.90	44.18	43.63	44.01	43.90	0.66%	2,574,776
Jun 11, 2026	43.17	43.83	42.97	43.72	43.61	1.82%	2,118,076
Jun 10, 2026	43.38	43.71	42.93	42.94	42.83	-1.45%	2,759,821
Jun 9, 2026	43.81	44.10	42.75	43.57	43.46	0.07%	2,081,088
Jun 8, 2026	43.76	43.92	43.53	43.54	43.43	0.18%	1,917,042
Jun 5, 2026	44.27	44.27	43.35	43.46	43.35	-2.34%	1,446,100
Jun 4, 2026	44.20	44.57	44.18	44.50	44.39	0.70%	1,691,870
Jun 3, 2026	44.38	44.40	44.17	44.19	44.08	-0.67%	1,684,739
Jun 2, 2026	44.24	44.53	44.23	44.49	44.38	0.50%	1,816,280
Jun 1, 2026	44.08	44.38	44.01	44.27	44.16	0.18%	2,184,331
May 29, 2026	44.18	44.27	44.10	44.19	44.08	0.09%	1,520,157
May 28, 2026	43.89	44.18	43.82	44.15	44.04	0.48%	1,498,328
May 27, 2026	44.00	44.06	43.84	43.94	43.83	0.05%	1,758,250
May 26, 2026	43.83	44.01	43.79	43.92	43.81	0.76%	1,852,008
May 22, 2026	43.53	43.74	43.49	43.59	43.48	0.55%	1,548,016
May 21, 2026	43.04	43.45	42.90	43.35	43.24	0.37%	1,467,535
May 20, 2026	42.79	43.22	42.65	43.19	43.08	1.22%	1,848,068
May 19, 2026	42.79	42.91	42.56	42.67	42.57	-0.72%	2,124,230
May 18, 2026	43.08	43.18	42.73	42.98	42.87	-	1,787,227
May 15, 2026	43.18	43.19	42.95	42.98	42.87	-1.17%	2,013,173
May 14, 2026	43.36	43.63	43.32	43.49	43.38	0.62%	2,432,634
May 13, 2026	43.10	43.30	42.91	43.22	43.11	0.32%	1,348,379
May 12, 2026	43.07	43.11	42.69	43.08	42.97	-0.25%	1,684,832
May 11, 2026	43.15	43.31	43.14	43.19	43.08	0.07%	1,439,850
May 8, 2026	43.10	43.21	43.02	43.16	43.05	0.63%	1,299,979
May 7, 2026	43.25	43.32	42.84	42.89	42.79	-0.79%	2,553,225
May 6, 2026	42.96	43.27	42.94	43.23	43.12	1.26%	1,625,026
May 5, 2026	42.46	42.76	42.46	42.69	42.59	1.02%	1,570,359
May 4, 2026	42.40	42.57	42.11	42.26	42.16	-0.45%	2,643,933
May 1, 2026	42.57	42.70	42.45	42.45	42.35	0.09%	2,346,003
Apr 30, 2026	42.04	42.48	41.95	42.41	42.31	1.05%	2,242,491
Apr 29, 2026	42.05	42.08	41.80	41.97	41.87	-0.19%	2,628,439
Apr 28, 2026	42.15	42.22	41.93	42.05	41.95	-0.52%	1,921,644
Apr 27, 2026	42.17	42.32	42.16	42.27	42.17	0.14%	1,769,897
Apr 24, 2026	42.12	42.28	41.96	42.21	42.11	0.50%	1,832,835
Apr 23, 2026	42.07	42.22	41.62	42.00	41.90	-0.31%	2,306,231
Apr 22, 2026	42.18	42.21	41.98	42.13	42.03	0.60%	1,731,579
Apr 21, 2026	42.26	42.36	41.80	41.88	41.78	-0.59%	2,532,769
Apr 20, 2026	42.02	42.16	41.99	42.13	42.03	0.10%	1,878,596
Apr 17, 2026	41.80	42.29	41.80	42.09	41.99	1.32%	2,032,040
Apr 16, 2026	41.47	41.60	41.37	41.54	41.44	0.29%	1,988,158
Apr 15, 2026	41.31	41.45	41.20	41.42	41.32	0.34%	1,815,023
Apr 14, 2026	41.01	41.32	40.96	41.28	41.18	0.93%	1,534,413
Apr 13, 2026	40.36	40.91	40.33	40.90	40.80	1.01%	2,069,666
Apr 10, 2026	40.71	40.71	40.45	40.49	40.39	-0.30%	1,583,349
Apr 9, 2026	40.33	40.69	40.27	40.61	40.51	0.54%	2,004,132
Apr 8, 2026	40.33	40.45	40.13	40.39	40.29	2.64%	2,101,248
Apr 7, 2026	39.24	39.38	38.97	39.35	39.25	-0.08%	3,099,486
Apr 6, 2026	39.18	39.39	39.13	39.38	39.28	0.51%	2,204,203
Apr 2, 2026	38.62	39.36	38.54	39.18	39.08	0.15%	3,778,073
Apr 1, 2026	39.06	39.35	39.04	39.12	39.02	0.67%	3,900,666
Mar 31, 2026	38.25	38.92	38.15	38.86	38.76	2.78%	4,789,387
Mar 30, 2026	38.34	38.36	37.67	37.81	37.72	-0.53%	4,787,650
Mar 27, 2026	38.42	38.46	37.93	38.01	37.92	-1.55%	3,786,504
Mar 26, 2026	38.94	39.15	38.58	38.61	38.52	-1.53%	4,230,260
Mar 25, 2026	39.29	39.42	38.97	39.21	39.11	0.62%	3,225,330
Mar 24, 2026	38.70	39.17	38.62	38.97	38.87	0.12%	4,219,263
Mar 23, 2026	39.06	39.47	38.94	39.02	38.83	1.35%	5,246,607
Mar 20, 2026	39.03	39.03	38.29	38.50	38.31	-1.46%	3,936,882
Mar 19, 2026	38.82	39.27	38.73	39.07	38.88	-0.10%	6,725,524
Mar 18, 2026	39.46	39.55	39.09	39.11	38.92	-1.31%	2,410,158
Mar 17, 2026	39.66	39.84	39.57	39.63	39.43	0.48%	2,841,827
Mar 16, 2026	39.46	39.65	39.35	39.44	39.24	0.92%	4,451,298
Mar 13, 2026	39.45	39.62	39.02	39.08	38.89	-0.46%	2,772,615
Mar 12, 2026	39.56	39.62	39.24	39.26	39.07	-1.65%	3,475,927
Mar 11, 2026	39.95	40.07	39.72	39.92	39.72	-0.10%	2,302,170
Mar 10, 2026	40.03	40.42	39.86	39.96	39.76	-0.30%	4,402,738
Mar 9, 2026	39.40	40.16	39.06	40.08	39.88	0.73%	4,270,476
Mar 6, 2026	39.92	39.97	39.60	39.79	39.59	-1.56%	4,635,349
Mar 5, 2026	40.61	40.77	40.10	40.42	40.22	-0.88%	4,858,173
Mar 4, 2026	40.74	40.93	40.52	40.78	40.58	0.47%	2,086,967
Mar 3, 2026	40.30	40.75	39.89	40.59	40.39	-1.10%	5,196,362
Mar 2, 2026	40.58	41.16	40.54	41.04	40.84	0.22%	5,613,741
Feb 27, 2026	40.83	40.98	40.71	40.95	40.75	-0.70%	2,313,351
Feb 26, 2026	41.32	41.37	40.92	41.24	41.04	-0.12%	2,344,195
Feb 25, 2026	41.24	41.31	41.05	41.29	41.09	0.58%	2,466,216
Feb 24, 2026	40.67	41.10	40.65	41.05	40.85	0.84%	2,604,314
Feb 23, 2026	41.10	41.24	40.57	40.71	40.51	-1.31%	3,285,501
Feb 20, 2026	40.83	41.30	40.83	41.25	41.05	0.68%	5,400,023
Feb 19, 2026	40.94	41.02	40.75	40.97	40.77	-0.19%	2,722,496
Feb 18, 2026	40.88	41.22	40.81	41.05	40.85	0.59%	2,909,756
Feb 17, 2026	40.70	40.93	40.40	40.81	40.61	0.05%	3,683,260
Feb 13, 2026	40.68	41.04	40.41	40.79	40.59	0.34%	3,930,397
Feb 12, 2026	41.48	41.57	40.60	40.65	40.45	-1.57%	3,036,080
Feb 11, 2026	41.55	41.64	41.13	41.30	41.10	-0.02%	2,578,011
Feb 10, 2026	41.45	41.53	41.29	41.31	41.11	-0.27%	2,137,407
Feb 9, 2026	41.23	41.52	41.15	41.42	41.21	0.31%	1,578,624
Feb 6, 2026	40.68	41.37	40.68	41.29	41.09	2.20%	2,169,551
Feb 5, 2026	40.55	40.74	40.30	40.40	40.20	-1.10%	4,080,934
Feb 4, 2026	40.94	41.08	40.56	40.85	40.65	0.15%	5,789,099
Feb 3, 2026	41.03	41.15	40.45	40.79	40.59	-0.44%	2,692,374