DFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.84	42.85	42.75	42.79	42.79	-0.12%	1,057,873
Dec 4, 2025	42.85	42.86	42.80	42.84	42.84	-0.19%	739,908
Dec 3, 2025	42.86	42.93	42.84	42.92	42.92	0.21%	844,402
Dec 2, 2025	42.77	42.86	42.77	42.83	42.83	0.12%	1,136,491
Dec 1, 2025	42.77	42.81	42.76	42.78	42.78	-0.40%	709,668
Nov 28, 2025	43.00	43.01	42.92	42.95	42.95	-0.16%	233,151
Nov 26, 2025	42.92	43.03	42.89	43.02	43.02	0.16%	698,404
Nov 25, 2025	42.87	42.99	42.87	42.95	42.95	0.23%	714,588
Nov 24, 2025	42.81	42.88	42.78	42.85	42.85	0.26%	623,389
Nov 21, 2025	42.73	42.75	42.67	42.74	42.74	0.26%	979,987
Nov 20, 2025	42.62	42.68	42.60	42.63	42.63	0.14%	884,666
Nov 19, 2025	42.64	42.65	42.55	42.57	42.57	-0.02%	606,241
Nov 18, 2025	42.61	42.65	42.55	42.58	42.58	-0.35%	1,070,902
Nov 17, 2025	42.73	42.79	42.72	42.73	42.54	0.02%	750,139
Nov 14, 2025	42.86	42.86	42.72	42.72	42.53	-0.16%	619,547
Nov 13, 2025	42.82	42.87	42.78	42.79	42.60	-0.33%	708,556
Nov 12, 2025	42.92	42.95	42.90	42.93	42.74	-0.07%	774,959
Nov 11, 2025	42.90	42.97	42.90	42.96	42.77	0.33%	419,833
Nov 10, 2025	42.82	42.85	42.80	42.82	42.63	0.02%	461,979
Nov 7, 2025	42.80	42.87	42.79	42.81	42.62	-0.05%	509,796
Nov 6, 2025	42.80	42.87	42.80	42.83	42.64	0.28%	513,246
Nov 5, 2025	42.79	42.80	42.68	42.71	42.52	-0.26%	613,171
Nov 4, 2025	42.77	42.87	42.77	42.82	42.63	0.12%	656,387
Nov 3, 2025	42.79	42.79	42.73	42.77	42.58	-0.14%	680,202
Oct 31, 2025	42.90	42.93	42.81	42.83	42.64	-0.12%	994,861
Oct 30, 2025	42.82	42.95	42.82	42.88	42.69	-0.23%	570,415
Oct 29, 2025	43.17	43.18	42.96	42.98	42.79	-0.49%	570,991
Oct 28, 2025	43.15	43.20	43.12	43.19	43.00	0.02%	923,108
Oct 27, 2025	43.11	43.18	43.08	43.18	42.99	0.07%	853,376
Oct 24, 2025	43.15	43.18	43.07	43.15	42.96	0.16%	850,922
Oct 23, 2025	43.11	43.14	43.07	43.08	42.89	-0.21%	813,131
Oct 22, 2025	43.12	43.17	43.09	43.17	42.98	0.07%	720,281
Oct 21, 2025	43.17	43.20	43.13	43.14	42.95	-0.30%	702,526
Oct 20, 2025	43.23	43.27	43.22	43.27	42.93	0.23%	624,905
Oct 17, 2025	43.19	43.21	43.13	43.17	42.83	-0.18%	650,313
Oct 16, 2025	43.08	43.25	43.07	43.25	42.91	0.32%	636,696
Oct 15, 2025	43.14	43.20	43.06	43.11	42.77	0.05%	958,860
Oct 14, 2025	42.98	43.12	42.96	43.09	42.75	0.16%	547,307
Oct 13, 2025	42.94	43.03	42.91	43.02	42.68	0.23%	404,769
Oct 10, 2025	42.90	42.97	42.87	42.92	42.58	0.26%	813,974
Oct 9, 2025	42.82	42.83	42.77	42.81	42.47	-0.09%	752,110
Oct 8, 2025	42.93	42.98	42.85	42.85	42.51	-0.07%	726,558
Oct 7, 2025	42.84	42.93	42.80	42.88	42.54	0.19%	598,804
Oct 6, 2025	42.80	42.88	42.79	42.80	42.46	-0.16%	463,445
Oct 3, 2025	42.94	42.94	42.87	42.87	42.53	-0.23%	432,655
Oct 2, 2025	42.87	42.97	42.86	42.97	42.63	0.19%	573,247
Oct 1, 2025	42.88	42.91	42.81	42.89	42.55	0.30%	744,374
Sep 30, 2025	42.78	42.86	42.74	42.76	42.42	-	1,045,433
Sep 29, 2025	42.73	42.80	42.72	42.76	42.42	0.19%	681,738
Sep 26, 2025	42.65	42.74	42.63	42.68	42.34	0.05%	752,303
Sep 25, 2025	42.64	42.67	42.57	42.66	42.32	-0.12%	921,560
Sep 24, 2025	42.77	42.78	42.71	42.71	42.37	-0.21%	817,938
Sep 23, 2025	42.78	42.83	42.75	42.80	42.46	-0.23%	919,842
Sep 22, 2025	42.95	42.96	42.89	42.90	42.41	-0.16%	598,958
Sep 19, 2025	42.94	42.97	42.91	42.97	42.48	0.05%	822,161
Sep 18, 2025	42.93	43.00	42.89	42.95	42.46	-0.23%	1,018,974
Sep 17, 2025	43.16	43.25	43.01	43.05	42.56	-0.16%	648,972
Sep 16, 2025	43.12	43.17	43.09	43.12	42.63	-0.07%	1,235,339
Sep 15, 2025	43.11	43.15	43.09	43.15	42.66	0.26%	2,949,769
Sep 12, 2025	43.01	43.05	42.94	43.04	42.55	-0.21%	668,320
Sep 11, 2025	43.05	43.17	43.00	43.13	42.64	0.33%	498,631
Sep 10, 2025	42.97	43.08	42.96	42.99	42.50	0.19%	442,781
Sep 9, 2025	42.94	42.99	42.87	42.91	42.42	-0.19%	2,186,516
Sep 8, 2025	42.95	43.00	42.93	42.99	42.50	0.37%	487,195
Sep 5, 2025	42.87	42.93	42.83	42.83	42.34	0.45%	505,448
Sep 4, 2025	42.57	42.68	42.54	42.64	42.15	0.40%	502,766
Sep 3, 2025	42.36	42.52	42.36	42.47	41.98	0.31%	470,675
Sep 2, 2025	42.28	42.35	42.27	42.34	41.86	-0.21%	891,612
Aug 29, 2025	42.41	42.46	42.39	42.43	41.94	-0.24%	611,638
Aug 28, 2025	42.43	42.53	42.43	42.53	42.04	0.21%	516,749
Aug 27, 2025	42.35	42.44	42.31	42.44	41.95	0.07%	577,598
Aug 26, 2025	42.33	42.41	42.30	42.41	41.92	0.17%	370,426
Aug 25, 2025	42.33	42.39	42.31	42.34	41.86	-0.12%	593,929
Aug 22, 2025	42.20	42.43	42.20	42.39	41.90	0.55%	586,901
Aug 21, 2025	42.20	42.21	42.10	42.16	41.68	-0.24%	725,972
Aug 20, 2025	42.22	42.31	42.21	42.26	41.78	0.05%	559,251
Aug 19, 2025	42.19	42.25	42.19	42.24	41.76	-0.19%	577,035
Aug 18, 2025	42.38	42.40	42.30	42.32	41.68	-0.09%	480,035
Aug 15, 2025	42.38	42.42	42.33	42.36	41.72	-0.12%	528,679
Aug 14, 2025	42.42	42.45	42.38	42.41	41.76	-0.31%	542,843
Aug 13, 2025	42.48	42.55	42.48	42.54	41.89	0.38%	409,165
Aug 12, 2025	42.30	42.38	42.28	42.38	41.74	0.05%	555,611
Aug 11, 2025	42.36	42.40	42.33	42.36	41.72	0.09%	415,102
Aug 8, 2025	42.34	42.36	42.30	42.32	41.68	-0.26%	473,302
Aug 7, 2025	42.46	42.49	42.39	42.43	41.78	-0.02%	534,987
Aug 6, 2025	42.38	42.47	42.29	42.44	41.79	-0.05%	916,563
Aug 5, 2025	42.39	42.49	42.39	42.46	41.81	-0.02%	1,036,970
Aug 4, 2025	42.42	42.48	42.39	42.47	41.82	0.21%	423,179
Aug 1, 2025	42.27	42.41	42.25	42.38	41.74	0.74%	528,631
Jul 31, 2025	42.10	42.16	42.04	42.07	41.43	0.10%	893,918
Jul 30, 2025	42.03	42.16	42.02	42.03	41.39	-0.28%	620,439
Jul 29, 2025	41.97	42.17	41.97	42.15	41.51	0.50%	557,087
Jul 28, 2025	41.95	41.97	41.92	41.94	41.30	-0.12%	645,691
Jul 25, 2025	41.90	42.01	41.87	41.99	41.35	0.21%	510,599
Jul 24, 2025	41.84	41.96	41.83	41.90	41.26	-0.10%	839,290
Jul 23, 2025	41.97	42.00	41.94	41.94	41.30	-0.24%	556,965
Jul 22, 2025	41.98	42.07	41.97	42.04	41.40	-0.21%	512,637
Jul 21, 2025	42.15	42.20	42.11	42.13	41.33	0.33%	465,004
Jul 18, 2025	42.00	42.03	41.96	41.99	41.19	0.14%	467,378
Jul 17, 2025	41.91	41.96	41.88	41.93	41.13	0.07%	588,089