DFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.27	42.38	42.27	42.33	42.33	0.05%	1,883,823
Jun 25, 2026	42.32	42.38	42.29	42.31	42.31	0.09%	892,343
Jun 24, 2026	42.21	42.30	42.21	42.27	42.27	0.48%	1,507,845
Jun 23, 2026	42.05	42.14	42.05	42.07	42.07	0.10%	4,535,177
Jun 22, 2026	42.20	42.24	42.17	42.20	42.03	-0.24%	935,653
Jun 18, 2026	42.36	42.40	42.29	42.30	42.13	0.26%	1,002,782
Jun 17, 2026	42.37	42.42	42.18	42.19	42.02	-0.42%	880,387
Jun 16, 2026	42.33	42.43	42.33	42.37	42.20	0.14%	1,181,615
Jun 15, 2026	42.35	42.40	42.31	42.31	42.14	0.07%	870,270
Jun 12, 2026	42.25	42.30	42.19	42.28	42.11	-0.09%	898,532
Jun 11, 2026	42.11	42.34	42.08	42.32	42.15	0.62%	816,303
Jun 10, 2026	42.10	42.15	42.03	42.06	41.89	-0.10%	682,785
Jun 9, 2026	42.06	42.12	42.02	42.10	41.93	0.26%	891,560
Jun 8, 2026	42.10	42.12	41.98	41.99	41.82	-0.07%	920,831
Jun 5, 2026	42.08	42.11	42.01	42.02	41.85	-0.52%	758,688
Jun 4, 2026	42.24	42.29	42.22	42.24	42.07	0.17%	771,647
Jun 3, 2026	42.15	42.20	42.13	42.17	42.00	-0.19%	833,715
Jun 2, 2026	42.28	42.31	42.25	42.25	42.08	-	888,693
Jun 1, 2026	42.15	42.27	42.12	42.25	42.08	-0.12%	816,803
May 29, 2026	42.27	42.34	42.27	42.30	42.13	0.09%	826,275
May 28, 2026	42.14	42.28	42.12	42.26	42.09	0.28%	4,311,042
May 27, 2026	42.17	42.21	42.13	42.14	41.97	0.02%	918,103
May 26, 2026	42.14	42.18	42.07	42.13	41.96	0.38%	988,822
May 22, 2026	42.01	42.02	41.87	41.97	41.80	0.10%	674,159
May 21, 2026	41.75	41.94	41.71	41.93	41.76	0.14%	1,004,994
May 20, 2026	41.62	41.91	41.62	41.87	41.70	0.58%	1,049,586
May 19, 2026	41.61	41.69	41.54	41.63	41.46	-0.40%	965,161
May 18, 2026	42.00	42.02	41.86	41.92	41.63	-0.05%	1,008,822
May 15, 2026	41.98	42.00	41.92	41.94	41.65	-0.62%	1,218,178
May 14, 2026	42.31	42.31	42.20	42.20	41.90	-0.09%	816,914
May 13, 2026	42.18	42.24	42.14	42.24	41.94	0.07%	744,781
May 12, 2026	42.22	42.24	42.19	42.21	41.91	-0.31%	3,212,665
May 11, 2026	42.37	42.41	42.33	42.34	42.04	-0.21%	760,663
May 8, 2026	42.43	42.47	42.41	42.43	42.13	0.26%	684,041
May 7, 2026	42.48	42.49	42.29	42.32	42.02	-0.31%	1,311,029
May 6, 2026	42.42	42.47	42.39	42.45	42.15	0.47%	684,040
May 5, 2026	42.21	42.29	42.21	42.25	41.95	0.21%	898,506
May 4, 2026	42.29	42.29	42.10	42.16	41.86	-0.26%	1,382,796
May 1, 2026	42.26	42.41	42.23	42.27	41.97	0.07%	1,754,863
Apr 30, 2026	42.24	42.31	42.21	42.24	41.94	0.14%	4,122,462
Apr 29, 2026	42.26	42.29	42.13	42.18	41.88	-0.42%	4,191,950
Apr 28, 2026	42.30	42.37	42.27	42.36	42.06	-0.05%	5,494,405
Apr 27, 2026	42.41	42.45	42.34	42.38	42.08	-0.12%	597,283
Apr 24, 2026	42.35	42.48	42.32	42.43	42.13	0.12%	691,883
Apr 23, 2026	42.45	42.49	42.31	42.38	42.08	-0.16%	848,406
Apr 22, 2026	42.51	42.53	42.45	42.45	42.15	0.12%	801,140
Apr 21, 2026	42.50	42.54	42.38	42.40	42.10	-0.38%	776,443
Apr 20, 2026	42.70	42.71	42.62	42.69	42.26	-	922,209
Apr 17, 2026	42.71	42.76	42.68	42.69	42.26	0.38%	705,879
Apr 16, 2026	42.64	42.65	42.51	42.53	42.10	-0.19%	707,970
Apr 15, 2026	42.61	42.63	42.56	42.61	42.18	-0.09%	799,126
Apr 14, 2026	42.55	42.67	42.53	42.65	42.22	0.26%	588,084
Apr 13, 2026	42.42	42.55	42.41	42.54	42.11	0.26%	846,107
Apr 10, 2026	42.47	42.51	42.41	42.43	42.00	-0.16%	660,417
Apr 9, 2026	42.45	42.59	42.40	42.50	42.07	0.02%	1,032,361
Apr 8, 2026	42.59	42.60	42.45	42.49	42.06	0.35%	1,277,851
Apr 7, 2026	42.28	42.37	42.14	42.34	41.92	0.17%	996,897
Apr 6, 2026	42.26	42.36	42.26	42.27	41.85	-0.19%	737,559
Apr 2, 2026	42.18	42.38	42.18	42.35	41.93	0.26%	1,113,386
Apr 1, 2026	42.22	42.33	42.21	42.24	41.82	0.05%	1,823,994
Mar 31, 2026	42.20	42.30	42.15	42.22	41.80	0.33%	1,909,652
Mar 30, 2026	42.08	42.14	42.03	42.08	41.66	0.55%	1,730,232
Mar 27, 2026	41.74	41.91	41.73	41.85	41.43	-0.05%	4,817,906
Mar 26, 2026	42.02	42.08	41.87	41.87	41.45	-0.69%	1,293,910
Mar 25, 2026	42.19	42.21	42.10	42.16	41.74	0.36%	906,966
Mar 24, 2026	41.93	42.08	41.91	42.01	41.59	-0.22%	898,186
Mar 23, 2026	42.17	42.37	42.13	42.28	41.68	0.45%	1,301,106
Mar 20, 2026	42.30	42.33	42.08	42.09	41.49	-0.89%	1,751,159
Mar 19, 2026	42.30	42.53	42.30	42.47	41.87	0.07%	834,609
Mar 18, 2026	42.56	42.61	42.42	42.44	41.84	-0.42%	880,390
Mar 17, 2026	42.56	42.63	42.56	42.62	42.02	0.33%	693,897
Mar 16, 2026	42.50	42.52	42.42	42.48	41.88	0.40%	891,114
Mar 13, 2026	42.44	42.48	42.26	42.31	41.71	-0.12%	1,071,401
Mar 12, 2026	42.46	42.49	42.31	42.36	41.76	-0.47%	1,276,346
Mar 11, 2026	42.67	42.68	42.52	42.56	41.96	-0.51%	655,530
Mar 10, 2026	42.88	42.92	42.77	42.78	42.18	-0.33%	855,118
Mar 9, 2026	42.72	42.94	42.68	42.92	42.31	0.33%	860,780
Mar 6, 2026	42.70	42.89	42.67	42.78	42.18	-0.14%	819,020
Mar 5, 2026	42.83	42.90	42.80	42.84	42.23	-0.33%	1,085,030
Mar 4, 2026	43.01	43.05	42.98	42.98	42.37	-0.07%	817,208
Mar 3, 2026	42.84	43.08	42.84	43.01	42.40	-0.05%	913,433
Mar 2, 2026	43.08	43.08	43.01	43.03	42.42	-0.46%	1,183,691
Feb 27, 2026	43.19	43.27	43.19	43.23	42.62	0.19%	1,071,714
Feb 26, 2026	43.08	43.17	43.08	43.15	42.54	0.14%	3,070,562
Feb 25, 2026	43.07	43.14	43.07	43.09	42.48	-0.02%	633,280
Feb 24, 2026	43.09	43.13	43.07	43.10	42.49	-0.05%	1,060,599
Feb 23, 2026	43.05	43.17	43.05	43.12	42.51	0.16%	1,165,988
Feb 20, 2026	43.03	43.07	42.97	43.05	42.44	0.05%	762,466
Feb 19, 2026	42.97	43.05	42.97	43.03	42.42	-	764,300
Feb 18, 2026	43.01	43.05	43.00	43.03	42.42	-0.08%	719,843
Feb 17, 2026	43.12	43.15	43.11	43.14	42.45	0.02%	627,409
Feb 13, 2026	43.09	43.14	43.09	43.13	42.44	0.35%	1,005,695
Feb 12, 2026	42.87	43.01	42.87	42.98	42.30	0.37%	1,044,545
Feb 11, 2026	42.79	42.88	42.79	42.82	42.14	-0.16%	755,873
Feb 10, 2026	42.87	42.93	42.86	42.89	42.21	0.26%	822,591
Feb 9, 2026	42.74	42.80	42.72	42.78	42.10	0.05%	818,470
Feb 6, 2026	42.75	42.78	42.71	42.76	42.08	0.05%	639,915
Feb 5, 2026	42.65	42.76	42.63	42.74	42.06	0.38%	1,000,052
Feb 4, 2026	42.54	42.61	42.50	42.58	41.90	-0.05%	836,400
Feb 3, 2026	42.55	42.60	42.54	42.60	41.92	0.02%	1,217,442