DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.15	42.22	41.93	42.05	42.05	-0.52%	1,921,644
Apr 27, 2026	42.17	42.32	42.16	42.27	42.27	0.14%	1,769,897
Apr 24, 2026	42.12	42.28	41.96	42.21	42.21	0.50%	1,832,818
Apr 23, 2026	42.07	42.22	41.62	42.00	42.00	-0.31%	2,306,003
Apr 22, 2026	42.18	42.21	41.98	42.13	42.13	0.60%	1,731,441
Apr 21, 2026	42.26	42.36	41.80	41.88	41.88	-0.59%	2,532,769
Apr 20, 2026	42.02	42.16	41.99	42.13	42.13	0.10%	1,878,596
Apr 17, 2026	41.80	42.29	41.80	42.09	42.09	1.32%	2,031,304
Apr 16, 2026	41.47	41.60	41.37	41.54	41.54	0.29%	1,988,096
Apr 15, 2026	41.31	41.45	41.20	41.42	41.42	0.34%	1,815,014
Apr 14, 2026	41.01	41.32	40.96	41.28	41.28	0.93%	1,534,110
Apr 13, 2026	40.36	40.91	40.33	40.90	40.90	1.01%	2,069,666
Apr 10, 2026	40.71	40.71	40.45	40.49	40.49	-0.30%	1,570,359
Apr 9, 2026	40.33	40.69	40.27	40.61	40.61	0.54%	2,003,406
Apr 8, 2026	40.33	40.45	40.13	40.39	40.39	2.64%	2,101,247
Apr 7, 2026	39.24	39.38	38.97	39.35	39.35	-0.08%	3,099,466
Apr 6, 2026	39.18	39.39	39.13	39.38	39.38	0.51%	2,203,703
Apr 2, 2026	38.62	39.36	38.54	39.18	39.18	0.15%	3,778,033
Apr 1, 2026	39.06	39.35	39.04	39.12	39.12	0.67%	3,900,666
Mar 31, 2026	38.25	38.92	38.15	38.86	38.86	2.78%	4,789,357
Mar 30, 2026	38.34	38.36	37.67	37.81	37.81	-0.53%	4,786,656
Mar 27, 2026	38.42	38.46	37.93	38.01	38.01	-1.55%	3,785,637
Mar 26, 2026	38.94	39.15	38.58	38.61	38.61	-1.53%	4,229,569
Mar 25, 2026	39.29	39.42	38.97	39.21	39.21	0.62%	3,224,950
Mar 24, 2026	38.70	39.17	38.62	38.97	38.97	-0.13%	4,219,263
Mar 23, 2026	39.06	39.47	38.94	39.02	38.92	1.35%	5,246,607
Mar 20, 2026	39.03	39.03	38.29	38.50	38.40	-1.46%	3,936,882
Mar 19, 2026	38.82	39.27	38.73	39.07	38.97	-0.10%	6,725,524
Mar 18, 2026	39.46	39.55	39.09	39.11	39.01	-1.31%	2,410,158
Mar 17, 2026	39.66	39.84	39.57	39.63	39.53	0.48%	2,841,827
Mar 16, 2026	39.46	39.65	39.35	39.44	39.34	0.92%	4,451,298
Mar 13, 2026	39.45	39.62	39.02	39.08	38.98	-0.46%	2,772,615
Mar 12, 2026	39.56	39.62	39.24	39.26	39.16	-1.65%	3,475,927
Mar 11, 2026	39.95	40.07	39.72	39.92	39.82	-0.10%	2,302,170
Mar 10, 2026	40.03	40.42	39.86	39.96	39.86	-0.30%	4,402,738
Mar 9, 2026	39.40	40.16	39.06	40.08	39.98	0.73%	4,270,476
Mar 6, 2026	39.92	39.97	39.60	39.79	39.69	-1.56%	4,635,349
Mar 5, 2026	40.61	40.77	40.10	40.42	40.32	-0.88%	4,858,173
Mar 4, 2026	40.74	40.93	40.52	40.78	40.68	0.47%	2,086,967
Mar 3, 2026	40.30	40.75	39.89	40.59	40.49	-1.10%	5,196,362
Mar 2, 2026	40.58	41.16	40.54	41.04	40.94	0.22%	5,613,741
Feb 27, 2026	40.83	40.98	40.71	40.95	40.85	-0.70%	2,313,351
Feb 26, 2026	41.32	41.37	40.92	41.24	41.14	-0.12%	2,344,195
Feb 25, 2026	41.24	41.31	41.05	41.29	41.19	0.58%	2,466,216
Feb 24, 2026	40.67	41.10	40.65	41.05	40.95	0.84%	2,604,314
Feb 23, 2026	41.10	41.24	40.57	40.71	40.61	-1.31%	3,285,501
Feb 20, 2026	40.83	41.30	40.83	41.25	41.15	0.68%	5,400,023
Feb 19, 2026	40.94	41.02	40.75	40.97	40.87	-0.19%	2,722,496
Feb 18, 2026	40.88	41.22	40.81	41.05	40.95	0.59%	2,909,756
Feb 17, 2026	40.70	40.93	40.40	40.81	40.71	0.05%	3,683,260
Feb 13, 2026	40.68	41.04	40.41	40.79	40.69	0.34%	3,930,397
Feb 12, 2026	41.48	41.57	40.60	40.65	40.55	-1.57%	3,036,080
Feb 11, 2026	41.55	41.64	41.13	41.30	41.20	-0.02%	2,578,011
Feb 10, 2026	41.45	41.53	41.29	41.31	41.21	-0.27%	2,137,407
Feb 9, 2026	41.23	41.52	41.15	41.42	41.32	0.31%	1,578,624
Feb 6, 2026	40.68	41.37	40.68	41.29	41.19	2.20%	2,169,551
Feb 5, 2026	40.55	40.74	40.30	40.40	40.30	-1.10%	4,080,934
Feb 4, 2026	40.94	41.08	40.56	40.85	40.75	0.15%	5,789,099
Feb 3, 2026	41.03	41.15	40.45	40.79	40.69	-0.44%	2,692,374
Feb 2, 2026	40.54	41.07	40.54	40.97	40.87	0.71%	2,425,392
Jan 30, 2026	40.72	40.86	40.40	40.68	40.58	-0.54%	3,654,370
Jan 29, 2026	40.99	41.07	40.38	40.90	40.80	0.02%	2,858,417
Jan 28, 2026	40.98	41.05	40.80	40.89	40.79	-0.05%	2,629,088
Jan 27, 2026	40.87	40.97	40.82	40.91	40.81	0.27%	2,011,141
Jan 26, 2026	40.69	40.86	40.69	40.80	40.70	0.44%	2,383,683
Jan 23, 2026	40.71	40.76	40.54	40.62	40.52	-0.32%	3,217,686
Jan 22, 2026	40.80	40.92	40.69	40.75	40.65	0.47%	3,456,657
Jan 21, 2026	40.15	40.74	40.14	40.56	40.46	1.50%	7,015,941
Jan 20, 2026	40.10	40.37	39.93	39.96	39.86	-1.79%	3,072,744
Jan 16, 2026	40.84	40.87	40.63	40.69	40.59	-0.22%	2,863,662
Jan 15, 2026	40.79	40.94	40.75	40.78	40.68	0.47%	2,983,408
Jan 14, 2026	40.57	40.62	40.37	40.59	40.49	-0.15%	2,402,203
Jan 13, 2026	40.75	40.81	40.53	40.65	40.55	-0.15%	2,590,241
Jan 12, 2026	40.49	40.75	40.48	40.71	40.61	0.07%	1,894,497
Jan 9, 2026	40.50	40.73	40.40	40.68	40.58	0.59%	1,930,196
Jan 8, 2026	40.22	40.50	40.18	40.44	40.34	0.40%	2,195,060
Jan 7, 2026	40.52	40.52	40.24	40.28	40.18	-0.52%	2,364,556
Jan 6, 2026	40.14	40.51	40.14	40.49	40.39	0.85%	2,309,795
Jan 5, 2026	39.94	40.25	39.94	40.15	40.05	0.90%	2,694,354
Jan 2, 2026	39.77	39.83	39.58	39.79	39.69	0.51%	2,761,070
Dec 31, 2025	39.90	39.90	39.58	39.59	39.49	-0.80%	2,527,124
Dec 30, 2025	39.98	40.01	39.88	39.91	39.81	-0.20%	2,321,633
Dec 29, 2025	40.00	40.07	39.88	39.99	39.89	-0.35%	1,904,561
Dec 26, 2025	40.12	40.16	40.04	40.13	40.03	-	1,558,060
Dec 24, 2025	39.97	40.17	39.97	40.13	40.03	0.33%	1,092,090
Dec 23, 2025	39.86	40.02	39.85	40.00	39.90	0.20%	2,110,080
Dec 22, 2025	39.84	39.98	39.82	39.92	39.82	0.66%	2,133,917
Dec 19, 2025	39.46	39.71	39.42	39.66	39.56	0.74%	2,810,432
Dec 18, 2025	39.46	39.64	39.28	39.37	39.27	0.59%	3,833,048
Dec 17, 2025	39.49	39.58	39.11	39.14	39.04	-0.74%	3,763,165
Dec 16, 2025	39.56	39.63	39.25	39.43	39.33	-0.66%	4,318,595
Dec 15, 2025	39.98	39.98	39.61	39.69	39.50	-0.15%	2,211,661
Dec 12, 2025	40.16	40.21	39.66	39.75	39.56	-1.00%	3,133,662
Dec 11, 2025	39.83	40.17	39.81	40.15	39.96	0.53%	2,113,271
Dec 10, 2025	39.49	40.04	39.46	39.94	39.75	1.04%	3,047,542
Dec 9, 2025	39.52	39.71	39.51	39.53	39.34	-0.08%	1,567,490
Dec 8, 2025	39.76	39.79	39.47	39.56	39.37	-0.33%	2,374,451
Dec 5, 2025	39.70	39.86	39.65	39.69	39.50	0.13%	1,737,344
Dec 4, 2025	39.63	39.71	39.50	39.64	39.45	0.15%	1,243,912
Dec 3, 2025	39.35	39.64	39.32	39.58	39.39	0.58%	2,097,584