DFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.99	34.04	33.85	33.90	33.90	0.04%	30,107
Dec 4, 2025	33.93	33.97	33.82	33.88	33.88	0.30%	737,339
Dec 3, 2025	33.65	33.79	33.65	33.78	33.78	0.54%	26,798
Dec 2, 2025	33.67	33.67	33.50	33.60	33.60	0.03%	54,005
Dec 1, 2025	33.64	33.72	33.56	33.59	33.59	-0.44%	28,374
Nov 28, 2025	33.52	33.76	33.52	33.74	33.74	0.72%	340,165
Nov 26, 2025	33.20	33.57	33.20	33.50	33.50	1.01%	724,709
Nov 25, 2025	32.84	33.20	32.84	33.17	33.17	1.36%	870,030
Nov 24, 2025	32.55	32.77	32.55	32.72	32.72	0.34%	1,238,046
Nov 21, 2025	32.35	32.69	32.31	32.61	32.61	1.49%	942,963
Nov 20, 2025	32.76	32.82	32.13	32.13	32.13	-1.23%	1,022,472
Nov 19, 2025	32.64	32.75	32.44	32.53	32.53	-0.31%	1,089,763
Nov 18, 2025	32.53	32.75	32.45	32.63	32.63	-1.12%	1,056,205
Nov 17, 2025	33.12	33.29	32.88	33.00	33.00	-1.12%	1,191,665
Nov 14, 2025	33.21	33.44	33.15	33.38	33.38	-0.16%	868,496
Nov 13, 2025	33.76	33.78	33.40	33.43	33.43	-0.87%	1,032,347
Nov 12, 2025	33.58	33.76	33.58	33.73	33.73	0.79%	656,200
Nov 11, 2025	33.35	33.51	33.35	33.46	33.46	0.54%	673,589
Nov 10, 2025	33.16	33.29	33.07	33.28	33.28	1.11%	794,875
Nov 7, 2025	32.66	32.92	32.56	32.92	32.92	0.57%	1,030,270
Nov 6, 2025	32.85	32.86	32.66	32.73	32.73	-0.14%	868,856
Nov 5, 2025	32.58	32.83	32.58	32.78	32.78	0.64%	957,603
Nov 4, 2025	32.60	32.74	32.53	32.57	32.57	-1.06%	632,592
Nov 3, 2025	32.95	32.95	32.80	32.92	32.92	-0.05%	793,265
Oct 31, 2025	32.99	32.99	32.81	32.93	32.93	-0.27%	673,110
Oct 30, 2025	32.97	33.13	32.83	33.02	33.02	-0.18%	751,993
Oct 29, 2025	33.23	33.35	32.94	33.08	33.08	-0.60%	829,762
Oct 28, 2025	33.25	33.37	33.17	33.28	33.28	-0.21%	621,773
Oct 27, 2025	33.27	33.37	33.27	33.35	33.35	0.54%	853,310
Oct 24, 2025	33.20	33.23	33.14	33.17	33.17	0.18%	881,482
Oct 23, 2025	33.06	33.15	33.02	33.11	33.11	0.73%	719,937
Oct 22, 2025	32.80	32.93	32.70	32.87	32.87	0.27%	2,685,743
Oct 21, 2025	32.90	32.91	32.76	32.78	32.78	-0.98%	969,256
Oct 20, 2025	33.00	33.13	32.99	33.11	33.11	0.68%	765,655
Oct 17, 2025	32.76	32.90	32.69	32.88	32.88	-0.06%	1,297,073
Oct 16, 2025	32.89	33.05	32.80	32.90	32.90	0.18%	1,884,566
Oct 15, 2025	32.76	32.89	32.63	32.84	32.84	0.61%	759,170
Oct 14, 2025	32.32	32.74	32.29	32.64	32.64	0.40%	863,110
Oct 13, 2025	32.37	32.58	32.37	32.51	32.51	0.84%	798,404
Oct 10, 2025	32.67	32.72	32.22	32.24	32.24	-1.74%	1,250,499
Oct 9, 2025	33.15	33.15	32.73	32.81	32.81	-0.76%	670,461
Oct 8, 2025	33.04	33.09	32.99	33.06	33.06	0.33%	968,187
Oct 7, 2025	33.15	33.21	32.93	32.95	32.95	-0.75%	1,056,367
Oct 6, 2025	33.18	33.31	33.18	33.20	33.20	-	849,310
Oct 3, 2025	33.12	33.26	33.11	33.20	33.20	0.82%	594,350
Oct 2, 2025	33.02	33.03	32.76	32.93	32.93	-	853,741
Oct 1, 2025	32.90	33.00	32.87	32.93	32.93	0.43%	819,436
Sep 30, 2025	32.69	32.83	32.65	32.79	32.79	0.28%	1,092,482
Sep 29, 2025	32.66	32.72	32.63	32.70	32.70	0.34%	1,251,037
Sep 26, 2025	32.49	32.60	32.48	32.59	32.59	0.68%	981,118
Sep 25, 2025	32.41	32.41	32.24	32.37	32.37	-0.57%	1,339,539
Sep 24, 2025	32.62	32.68	32.53	32.56	32.56	-0.61%	1,048,809
Sep 23, 2025	32.84	32.93	32.71	32.76	32.76	-0.47%	817,343
Sep 22, 2025	32.81	32.93	32.72	32.91	32.78	0.50%	854,569
Sep 19, 2025	32.78	32.79	32.69	32.75	32.61	-0.33%	1,413,045
Sep 18, 2025	32.80	32.91	32.69	32.86	32.72	0.17%	1,276,979
Sep 17, 2025	32.81	33.11	32.69	32.80	32.67	-0.47%	1,159,003
Sep 16, 2025	32.93	33.02	32.86	32.96	32.82	-0.17%	1,223,260
Sep 15, 2025	32.87	33.03	32.87	33.01	32.88	0.67%	1,164,474
Sep 12, 2025	32.81	32.85	32.73	32.79	32.66	-0.46%	916,725
Sep 11, 2025	32.74	32.94	32.70	32.94	32.81	1.07%	1,000,786
Sep 10, 2025	32.60	32.71	32.55	32.59	32.46	0.03%	973,454
Sep 9, 2025	32.60	32.65	32.51	32.58	32.45	-0.29%	1,120,532
Sep 8, 2025	32.60	32.69	32.50	32.68	32.54	1.00%	749,690
Sep 5, 2025	32.42	32.54	32.27	32.35	32.22	0.56%	809,233
Sep 4, 2025	32.02	32.18	32.02	32.17	32.04	0.63%	806,146
Sep 3, 2025	31.86	32.01	31.86	31.97	31.84	0.05%	865,323
Sep 2, 2025	31.74	31.97	31.74	31.96	31.83	-0.87%	1,021,350
Aug 29, 2025	32.22	32.27	32.17	32.24	32.10	-0.32%	1,387,941
Aug 28, 2025	32.34	32.38	32.26	32.34	32.21	0.25%	538,468
Aug 27, 2025	32.04	32.26	32.04	32.26	32.13	-0.17%	806,529
Aug 26, 2025	32.23	32.33	32.23	32.32	32.18	0.02%	935,007
Aug 25, 2025	32.58	32.61	32.30	32.31	32.18	-1.21%	751,801
Aug 22, 2025	32.28	32.76	32.28	32.71	32.57	1.60%	862,478
Aug 21, 2025	32.20	32.24	32.12	32.19	32.06	-0.36%	723,241
Aug 20, 2025	32.24	32.34	32.23	32.31	32.17	0.23%	797,531
Aug 19, 2025	32.26	32.37	32.20	32.23	32.10	-0.03%	1,123,278
Aug 18, 2025	32.17	32.24	32.13	32.24	32.11	-0.08%	613,871
Aug 15, 2025	32.29	32.29	32.22	32.27	32.13	0.53%	497,815
Aug 14, 2025	32.02	32.12	31.99	32.10	31.96	-0.22%	545,866
Aug 13, 2025	32.12	32.18	32.09	32.17	32.03	0.45%	637,104
Aug 12, 2025	31.79	32.03	31.74	32.02	31.89	1.07%	715,311
Aug 11, 2025	31.71	31.74	31.62	31.68	31.55	-0.31%	508,414
Aug 8, 2025	31.76	31.84	31.71	31.78	31.65	0.41%	950,602
Aug 7, 2025	31.75	31.75	31.52	31.65	31.52	0.72%	849,362
Aug 6, 2025	31.31	31.46	31.31	31.43	31.30	0.69%	644,556
Aug 5, 2025	31.22	31.26	31.10	31.21	31.08	0.22%	757,717
Aug 4, 2025	31.09	31.16	31.05	31.14	31.01	1.10%	1,024,034
Aug 1, 2025	30.77	30.83	30.59	30.80	30.67	0.02%	1,608,818
Jul 31, 2025	30.93	30.94	30.71	30.80	30.67	-0.57%	729,690
Jul 30, 2025	31.15	31.20	30.88	30.97	30.84	-0.88%	656,896
Jul 29, 2025	31.23	31.28	31.17	31.25	31.12	0.06%	766,899
Jul 28, 2025	31.43	31.43	31.17	31.23	31.10	-1.51%	682,429
Jul 25, 2025	31.53	31.72	31.50	31.71	31.58	-0.02%	523,066
Jul 24, 2025	31.81	31.89	31.71	31.71	31.58	-0.78%	637,301
Jul 23, 2025	31.63	31.97	31.63	31.96	31.83	2.08%	976,229
Jul 22, 2025	31.15	31.33	31.08	31.31	31.18	0.71%	753,975
Jul 21, 2025	31.05	31.23	31.02	31.09	30.96	0.65%	636,225
Jul 18, 2025	31.11	31.11	30.84	30.89	30.76	-0.15%	801,764
Jul 17, 2025	30.83	30.96	30.77	30.94	30.81	0.11%	624,243