DFCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.09	50.18	50.08	50.14	50.14	0.02%	88,637
Apr 27, 2026	50.19	50.19	50.11	50.13	50.13	-0.03%	51,215
Apr 24, 2026	50.15	50.16	50.12	50.15	50.15	0.07%	70,345
Apr 23, 2026	50.13	50.17	50.09	50.11	50.11	-0.05%	40,896
Apr 22, 2026	50.19	50.19	50.11	50.14	50.14	0.07%	41,765
Apr 21, 2026	50.13	50.17	50.09	50.10	50.10	-0.25%	26,754
Apr 20, 2026	50.21	50.25	50.21	50.23	50.14	0.02%	18,683
Apr 17, 2026	50.32	50.32	50.19	50.22	50.13	0.20%	58,216
Apr 16, 2026	50.08	50.14	50.08	50.12	50.03	0.08%	41,850
Apr 15, 2026	50.16	50.16	50.06	50.08	49.99	-0.12%	105,754
Apr 14, 2026	50.20	50.27	50.11	50.14	50.05	-0.10%	90,406
Apr 13, 2026	50.13	50.21	50.13	50.19	50.11	0.09%	96,371
Apr 10, 2026	50.28	50.28	50.14	50.15	50.06	-0.09%	33,922
Apr 9, 2026	50.10	50.19	50.10	50.19	50.10	0.13%	61,824
Apr 8, 2026	50.07	50.21	50.07	50.13	50.04	0.23%	80,024
Apr 7, 2026	49.93	50.02	49.93	50.01	49.92	0.06%	78,988
Apr 6, 2026	49.94	50.09	49.94	49.98	49.89	-	94,185
Apr 2, 2026	49.96	50.00	49.93	49.98	49.89	0.13%	34,943
Apr 1, 2026	49.98	49.98	49.91	49.92	49.83	0.13%	122,823
Mar 31, 2026	49.87	49.89	49.82	49.85	49.76	0.13%	50,027
Mar 30, 2026	49.85	49.85	49.72	49.79	49.70	0.14%	84,999
Mar 27, 2026	49.74	49.74	49.64	49.72	49.63	-0.01%	56,035
Mar 26, 2026	49.72	49.78	49.67	49.72	49.63	-0.18%	78,507
Mar 25, 2026	49.97	49.97	49.75	49.81	49.72	0.18%	31,980
Mar 24, 2026	49.91	49.91	49.69	49.72	49.63	-0.65%	42,371
Mar 23, 2026	50.07	50.10	49.96	50.04	49.82	0.07%	61,754
Mar 20, 2026	50.10	50.10	49.99	50.01	49.79	-0.38%	42,037
Mar 19, 2026	50.25	50.29	50.20	50.20	49.98	-0.14%	19,749
Mar 18, 2026	50.32	50.32	50.27	50.27	50.05	-0.11%	59,360
Mar 17, 2026	50.31	50.36	50.31	50.33	50.10	0.07%	31,407
Mar 16, 2026	50.30	50.36	50.27	50.29	50.07	-0.01%	68,702
Mar 13, 2026	50.31	50.31	50.27	50.30	50.07	0.20%	76,292
Mar 12, 2026	50.33	50.35	50.17	50.19	49.97	-0.33%	84,500
Mar 11, 2026	50.43	50.43	50.34	50.36	50.14	-0.12%	18,379
Mar 10, 2026	50.45	50.45	50.40	50.42	50.20	-0.05%	41,060
Mar 9, 2026	50.46	50.48	50.43	50.45	50.22	-0.06%	43,351
Mar 6, 2026	50.43	50.49	50.43	50.48	50.25	-0.04%	60,714
Mar 5, 2026	50.47	50.51	50.47	50.50	50.27	-0.04%	43,091
Mar 4, 2026	50.44	50.56	50.44	50.52	50.29	0.07%	81,576
Mar 3, 2026	50.60	50.60	50.37	50.48	50.26	-0.39%	76,519
Mar 2, 2026	50.67	50.68	50.62	50.68	50.46	-0.13%	47,865
Feb 27, 2026	50.78	50.78	50.72	50.75	50.52	0.03%	33,358
Feb 26, 2026	50.71	50.74	50.68	50.73	50.51	0.06%	38,066
Feb 25, 2026	50.69	50.74	50.67	50.70	50.48	0.02%	74,272
Feb 24, 2026	50.66	50.70	50.66	50.69	50.47	0.06%	28,152
Feb 23, 2026	50.68	50.69	50.63	50.66	50.44	0.06%	57,906
Feb 20, 2026	50.61	50.65	50.61	50.63	50.41	0.03%	40,738
Feb 19, 2026	50.59	50.64	50.59	50.62	50.39	0.04%	60,790
Feb 18, 2026	50.58	50.63	50.56	50.59	50.37	-0.23%	62,038
Feb 17, 2026	50.71	50.72	50.69	50.71	50.39	0.10%	47,195
Feb 13, 2026	50.65	50.70	50.65	50.66	50.34	-0.01%	47,008
Feb 12, 2026	50.75	50.75	50.61	50.67	50.35	0.12%	123,610
Feb 11, 2026	50.56	50.61	50.56	50.60	50.28	-0.01%	48,052
Feb 10, 2026	50.61	50.64	50.60	50.61	50.29	0.08%	26,277
Feb 9, 2026	50.53	50.58	50.53	50.57	50.25	0.04%	26,552
Feb 6, 2026	50.56	50.56	50.53	50.55	50.23	0.01%	21,389
Feb 5, 2026	50.53	50.56	50.51	50.55	50.23	0.16%	34,328
Feb 4, 2026	50.52	50.52	50.46	50.47	50.15	0.01%	41,802
Feb 3, 2026	50.45	50.46	50.44	50.46	50.14	0.03%	38,829
Feb 2, 2026	50.42	50.45	50.42	50.45	50.13	0.05%	28,730
Jan 30, 2026	50.41	50.43	50.41	50.42	50.10	0.05%	19,659
Jan 29, 2026	50.39	50.41	50.30	50.40	50.08	0.03%	49,170
Jan 28, 2026	50.35	50.39	50.35	50.38	50.06	0.04%	50,890
Jan 27, 2026	50.37	50.38	50.35	50.36	50.04	0.03%	31,135
Jan 26, 2026	50.41	50.41	50.33	50.35	50.03	-0.01%	106,106
Jan 23, 2026	50.34	50.38	50.33	50.35	50.03	0.04%	385,517
Jan 22, 2026	50.31	50.34	50.31	50.33	50.01	0.02%	15,840
Jan 21, 2026	50.28	50.33	50.27	50.32	50.00	-0.04%	19,643
Jan 20, 2026	50.41	50.41	50.29	50.34	49.98	-0.15%	46,891
Jan 16, 2026	50.35	50.44	50.35	50.42	50.06	0.03%	22,669
Jan 15, 2026	50.44	50.44	50.39	50.40	50.04	0.05%	60,106
Jan 14, 2026	50.38	50.39	50.36	50.38	50.02	0.15%	41,414
Jan 13, 2026	50.34	50.36	50.30	50.30	49.95	-0.06%	44,380
Jan 12, 2026	50.30	50.35	50.30	50.33	49.98	0.04%	35,989
Jan 9, 2026	50.34	50.34	50.29	50.31	49.96	0.07%	44,366
Jan 8, 2026	50.28	50.31	50.27	50.28	49.92	0.06%	65,803
Jan 7, 2026	50.24	50.28	50.22	50.25	49.89	0.17%	51,915
Jan 6, 2026	50.16	50.19	50.13	50.16	49.81	0.08%	33,429
Jan 5, 2026	50.17	50.17	50.10	50.12	49.77	0.02%	25,780
Jan 2, 2026	50.09	50.14	50.09	50.11	49.76	0.06%	63,166
Dec 31, 2025	50.07	50.12	50.07	50.08	49.73	0.06%	15,224
Dec 30, 2025	50.11	50.11	50.05	50.05	49.70	0.02%	81,015
Dec 29, 2025	50.07	50.09	50.02	50.04	49.69	-0.04%	70,816
Dec 26, 2025	50.05	50.06	50.01	50.06	49.71	0.06%	39,577
Dec 24, 2025	50.08	50.08	50.03	50.03	49.68	0.06%	23,966
Dec 23, 2025	49.99	50.05	49.99	50.00	49.65	-0.07%	27,110
Dec 22, 2025	50.07	50.07	50.00	50.03	49.68	0.06%	86,337
Dec 19, 2025	50.15	50.15	49.97	50.01	49.65	0.06%	156,817
Dec 18, 2025	49.97	50.02	49.96	49.98	49.62	-0.01%	74,114
Dec 17, 2025	49.87	49.98	49.87	49.98	49.63	0.14%	60,431
Dec 16, 2025	49.91	49.95	49.89	49.91	49.56	-0.42%	59,367
Dec 15, 2025	50.16	50.16	50.09	50.12	49.56	0.20%	69,160
Dec 12, 2025	50.11	50.13	49.91	50.02	49.46	-0.22%	202,629
Dec 11, 2025	50.15	50.16	50.12	50.13	49.57	0.04%	99,347
Dec 10, 2025	50.15	50.17	49.93	50.11	49.55	0.02%	74,752
Dec 9, 2025	50.16	50.16	50.10	50.10	49.54	-0.02%	30,532
Dec 8, 2025	50.14	50.14	50.10	50.11	49.55	-0.06%	38,069
Dec 5, 2025	50.13	50.15	50.12	50.14	49.58	-	31,944
Dec 4, 2025	50.13	50.14	50.10	50.14	49.58	0.08%	48,593
Dec 3, 2025	50.22	50.22	50.10	50.10	49.54	-0.10%	40,723