DFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	43.01	43.05	42.98	42.98	42.98	-0.07%	817,203
Mar 3, 2026	42.84	43.08	42.84	43.01	43.01	-0.05%	913,433
Mar 2, 2026	43.08	43.08	43.01	43.03	43.03	-0.46%	1,183,682
Feb 27, 2026	43.19	43.27	43.19	43.23	43.23	0.19%	1,071,714
Feb 26, 2026	43.08	43.17	43.08	43.15	43.15	0.14%	1,970,562
Feb 25, 2026	43.07	43.14	43.07	43.09	43.09	-0.02%	633,131
Feb 24, 2026	43.09	43.13	43.07	43.10	43.10	-0.05%	1,060,599
Feb 23, 2026	43.05	43.17	43.05	43.12	43.12	0.16%	1,165,988
Feb 20, 2026	43.03	43.07	42.97	43.05	43.05	0.05%	762,466
Feb 19, 2026	42.97	43.05	42.97	43.03	43.03	-	764,300
Feb 18, 2026	43.01	43.05	43.00	43.03	43.03	-0.25%	719,843
Feb 17, 2026	43.12	43.15	43.11	43.14	43.06	0.02%	627,409
Feb 13, 2026	43.09	43.14	43.09	43.13	43.05	0.35%	1,005,695
Feb 12, 2026	42.87	43.01	42.87	42.98	42.90	0.37%	1,044,545
Feb 11, 2026	42.79	42.88	42.79	42.82	42.74	-0.16%	755,873
Feb 10, 2026	42.87	42.93	42.86	42.89	42.81	0.26%	822,591
Feb 9, 2026	42.74	42.80	42.72	42.78	42.70	0.05%	818,470
Feb 6, 2026	42.75	42.78	42.71	42.76	42.68	0.05%	639,915
Feb 5, 2026	42.65	42.76	42.63	42.74	42.66	0.38%	1,000,052
Feb 4, 2026	42.54	42.61	42.50	42.58	42.50	-0.05%	836,400
Feb 3, 2026	42.55	42.60	42.54	42.60	42.52	0.02%	1,217,442
Feb 2, 2026	42.63	42.66	42.57	42.59	42.51	-0.09%	955,186
Jan 30, 2026	42.64	42.68	42.61	42.63	42.55	-0.05%	721,801
Jan 29, 2026	42.57	42.67	42.57	42.65	42.57	0.02%	791,614
Jan 28, 2026	42.63	42.64	42.57	42.64	42.56	-0.02%	1,063,770
Jan 27, 2026	42.66	42.71	42.63	42.65	42.57	-0.05%	816,576
Jan 26, 2026	42.69	42.71	42.66	42.67	42.59	0.09%	884,726
Jan 23, 2026	42.59	42.64	42.56	42.63	42.55	0.07%	1,023,497
Jan 22, 2026	42.54	42.62	42.52	42.60	42.52	0.05%	878,517
Jan 21, 2026	42.47	42.58	42.46	42.58	42.50	0.26%	795,029
Jan 20, 2026	42.47	42.54	42.42	42.47	42.35	-0.40%	693,271
Jan 16, 2026	42.70	42.72	42.62	42.64	42.52	-0.16%	910,574
Jan 15, 2026	42.80	42.80	42.71	42.71	42.59	-0.16%	786,425
Jan 14, 2026	42.72	42.80	42.71	42.78	42.66	0.21%	659,148
Jan 13, 2026	42.71	42.73	42.66	42.69	42.57	0.09%	803,432
Jan 12, 2026	42.62	42.70	42.61	42.65	42.53	-0.09%	611,768
Jan 9, 2026	42.65	42.73	42.60	42.69	42.57	0.21%	905,894
Jan 8, 2026	42.60	42.63	42.58	42.60	42.48	-0.19%	1,725,900
Jan 7, 2026	42.71	42.72	42.65	42.68	42.56	0.07%	1,237,697
Jan 6, 2026	42.59	42.65	42.54	42.65	42.53	0.07%	818,986
Jan 5, 2026	42.65	42.66	42.57	42.62	42.50	0.16%	747,370
Jan 2, 2026	42.59	42.59	42.52	42.55	42.43	-0.02%	670,901
Dec 31, 2025	42.60	42.66	42.55	42.56	42.44	-0.26%	930,069
Dec 30, 2025	42.64	42.70	42.63	42.67	42.55	-0.07%	793,579
Dec 29, 2025	42.67	42.70	42.65	42.70	42.58	0.12%	734,858
Dec 26, 2025	42.68	42.70	42.61	42.65	42.53	0.05%	479,548
Dec 24, 2025	42.56	42.63	42.54	42.63	42.51	0.31%	361,630
Dec 23, 2025	42.42	42.53	42.38	42.50	42.38	-0.05%	1,107,595
Dec 22, 2025	42.52	42.53	42.49	42.52	42.40	-0.05%	1,243,968
Dec 19, 2025	42.55	42.59	42.51	42.54	42.42	-0.16%	1,233,569
Dec 18, 2025	42.59	42.62	42.55	42.61	42.49	0.28%	1,569,347
Dec 17, 2025	42.47	42.52	42.47	42.49	42.37	-0.05%	1,367,416
Dec 16, 2025	42.39	42.52	42.39	42.51	42.39	-0.49%	1,088,812
Dec 15, 2025	42.75	42.79	42.69	42.72	42.31	0.14%	765,691
Dec 12, 2025	42.67	42.70	42.65	42.66	42.25	-0.33%	964,245
Dec 11, 2025	42.89	42.91	42.79	42.80	42.39	-0.05%	946,376
Dec 10, 2025	42.63	42.83	42.63	42.82	42.41	0.38%	846,840
Dec 9, 2025	42.76	42.79	42.65	42.66	42.25	-0.12%	799,854
Dec 8, 2025	42.77	42.77	42.65	42.71	42.30	-0.19%	761,630
Dec 5, 2025	42.84	42.85	42.75	42.79	42.38	-0.12%	1,057,873
Dec 4, 2025	42.85	42.86	42.80	42.84	42.43	-0.19%	739,908
Dec 3, 2025	42.86	42.93	42.84	42.92	42.51	0.21%	844,404
Dec 2, 2025	42.77	42.86	42.77	42.83	42.42	0.12%	1,136,491
Dec 1, 2025	42.77	42.81	42.76	42.78	42.37	-0.40%	709,668
Nov 28, 2025	43.00	43.01	42.92	42.95	42.54	-0.16%	233,151
Nov 26, 2025	42.92	43.03	42.89	43.02	42.61	0.16%	698,404
Nov 25, 2025	42.87	42.99	42.87	42.95	42.54	0.23%	714,588
Nov 24, 2025	42.81	42.88	42.78	42.85	42.44	0.26%	623,389
Nov 21, 2025	42.73	42.75	42.67	42.74	42.33	0.26%	979,987
Nov 20, 2025	42.62	42.68	42.60	42.63	42.22	0.14%	884,666
Nov 19, 2025	42.64	42.65	42.55	42.57	42.16	-0.02%	606,241
Nov 18, 2025	42.61	42.65	42.55	42.58	42.17	-0.35%	1,070,902
Nov 17, 2025	42.73	42.79	42.72	42.73	42.13	0.02%	750,139
Nov 14, 2025	42.86	42.86	42.72	42.72	42.12	-0.16%	619,547
Nov 13, 2025	42.82	42.87	42.78	42.79	42.19	-0.33%	708,556
Nov 12, 2025	42.92	42.95	42.90	42.93	42.33	-0.07%	774,959
Nov 11, 2025	42.90	42.97	42.90	42.96	42.36	0.33%	419,833
Nov 10, 2025	42.82	42.85	42.80	42.82	42.22	0.02%	461,979
Nov 7, 2025	42.80	42.87	42.79	42.81	42.21	-0.05%	509,796
Nov 6, 2025	42.80	42.87	42.80	42.83	42.23	0.28%	513,246
Nov 5, 2025	42.79	42.80	42.68	42.71	42.11	-0.26%	613,171
Nov 4, 2025	42.77	42.87	42.77	42.82	42.22	0.12%	656,387
Nov 3, 2025	42.79	42.79	42.73	42.77	42.17	-0.14%	680,202
Oct 31, 2025	42.90	42.93	42.81	42.83	42.23	-0.12%	994,861
Oct 30, 2025	42.82	42.95	42.82	42.88	42.28	-0.23%	570,415
Oct 29, 2025	43.17	43.18	42.96	42.98	42.38	-0.49%	570,991
Oct 28, 2025	43.15	43.20	43.12	43.19	42.59	0.02%	923,108
Oct 27, 2025	43.11	43.18	43.08	43.18	42.58	0.07%	853,376
Oct 24, 2025	43.15	43.18	43.07	43.15	42.55	0.16%	850,922
Oct 23, 2025	43.11	43.14	43.07	43.08	42.48	-0.21%	813,131
Oct 22, 2025	43.12	43.17	43.09	43.17	42.57	0.07%	720,281
Oct 21, 2025	43.17	43.20	43.13	43.14	42.54	-0.30%	702,526
Oct 20, 2025	43.23	43.27	43.22	43.27	42.51	0.23%	624,905
Oct 17, 2025	43.19	43.21	43.13	43.17	42.42	-0.18%	650,313
Oct 16, 2025	43.08	43.25	43.07	43.25	42.50	0.32%	636,696
Oct 15, 2025	43.14	43.20	43.06	43.11	42.36	0.05%	958,860
Oct 14, 2025	42.98	43.12	42.96	43.09	42.34	0.16%	547,307
Oct 13, 2025	42.94	43.03	42.91	43.02	42.27	0.23%	404,769
Oct 10, 2025	42.90	42.97	42.87	42.92	42.17	0.26%	813,974
Oct 9, 2025	42.82	42.83	42.77	42.81	42.06	-0.09%	752,110