DFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	36.70	36.78	36.07	36.42	36.42	-1.81%	81,527
Mar 4, 2026	36.96	37.15	36.81	37.09	37.09	0.90%	48,200
Mar 3, 2026	36.38	36.91	35.97	36.76	36.76	-3.05%	91,346
Mar 2, 2026	37.82	38.04	37.71	37.92	37.92	-1.56%	103,826
Feb 27, 2026	38.56	38.66	38.47	38.52	38.52	0.12%	32,966
Feb 26, 2026	38.43	38.51	38.20	38.47	38.47	0.03%	968,741
Feb 25, 2026	38.38	38.51	38.28	38.46	38.46	0.84%	909,460
Feb 24, 2026	37.97	38.21	37.91	38.14	38.14	0.16%	813,372
Feb 23, 2026	38.14	38.27	37.95	38.08	38.08	-0.18%	938,121
Feb 20, 2026	37.84	38.16	37.82	38.15	38.15	0.71%	1,131,142
Feb 19, 2026	37.62	37.88	37.61	37.88	37.88	0.05%	955,717
Feb 18, 2026	37.84	38.07	37.79	37.86	37.86	0.16%	1,245,847
Feb 17, 2026	37.57	37.88	37.39	37.80	37.80	-0.11%	1,107,850
Feb 13, 2026	37.67	37.89	37.47	37.84	37.84	0.34%	982,859
Feb 12, 2026	38.17	38.18	37.64	37.71	37.71	-0.95%	952,598
Feb 11, 2026	38.07	39.20	37.66	38.07	38.07	0.63%	1,025,150
Feb 10, 2026	37.95	37.96	37.83	37.83	37.83	0.32%	1,683,767
Feb 9, 2026	37.36	37.76	37.36	37.71	37.71	1.55%	807,302
Feb 6, 2026	36.77	37.15	36.77	37.14	37.14	2.13%	1,156,027
Feb 5, 2026	36.57	36.70	36.35	36.36	36.36	-1.54%	1,550,801
Feb 4, 2026	37.11	37.18	36.76	36.93	36.93	0.52%	1,350,580
Feb 3, 2026	36.43	36.76	36.43	36.74	36.74	0.78%	1,365,331
Feb 2, 2026	36.15	36.50	36.15	36.46	36.46	0.45%	1,061,843
Jan 30, 2026	36.60	36.66	36.17	36.29	36.29	-1.58%	1,341,724
Jan 29, 2026	36.97	37.07	36.47	36.87	36.87	0.55%	1,269,004
Jan 28, 2026	36.76	36.77	36.47	36.67	36.67	-0.81%	1,885,319
Jan 27, 2026	36.64	37.03	36.64	36.97	36.97	1.55%	1,403,481
Jan 26, 2026	36.50	36.58	36.38	36.41	36.41	0.51%	1,186,906
Jan 23, 2026	35.87	36.26	35.87	36.22	36.22	0.61%	1,135,907
Jan 22, 2026	35.92	36.08	35.87	36.00	36.00	0.61%	1,237,664
Jan 21, 2026	35.51	35.86	35.43	35.78	35.78	1.04%	1,566,451
Jan 20, 2026	35.33	35.61	35.33	35.41	35.41	-0.98%	1,075,092
Jan 16, 2026	35.75	35.78	35.60	35.76	35.76	0.29%	1,238,032
Jan 15, 2026	35.72	35.77	35.64	35.66	35.66	-0.01%	1,274,846
Jan 14, 2026	35.59	35.69	35.56	35.66	35.66	0.65%	1,271,520
Jan 13, 2026	35.50	35.52	35.37	35.43	35.43	-0.59%	1,517,682
Jan 12, 2026	35.48	35.66	35.48	35.64	35.64	0.68%	841,178
Jan 9, 2026	35.26	35.44	35.26	35.40	35.40	0.68%	1,101,997
Jan 8, 2026	34.99	35.18	34.98	35.16	35.16	0.14%	828,369
Jan 7, 2026	35.19	35.19	35.04	35.11	35.11	-0.17%	1,629,836
Jan 6, 2026	35.19	35.24	35.13	35.17	35.17	0.09%	1,290,547
Jan 5, 2026	34.82	35.15	34.82	35.14	35.14	0.98%	855,739
Jan 2, 2026	34.77	34.80	34.61	34.80	34.80	0.99%	909,075
Dec 31, 2025	34.60	34.60	34.44	34.46	34.46	-0.49%	894,257
Dec 30, 2025	34.61	34.75	34.61	34.63	34.63	0.20%	1,257,959
Dec 29, 2025	34.55	34.63	34.50	34.56	34.56	-0.25%	819,740
Dec 26, 2025	34.60	34.68	34.58	34.65	34.65	0.07%	627,046
Dec 24, 2025	34.66	34.66	34.57	34.62	34.62	0.03%	925,494
Dec 23, 2025	34.59	34.62	34.52	34.61	34.61	0.61%	2,365,217
Dec 22, 2025	34.26	34.43	34.26	34.40	34.40	0.61%	1,972,680
Dec 19, 2025	34.09	34.31	34.09	34.19	34.19	0.62%	1,425,713
Dec 18, 2025	34.08	34.18	33.93	33.98	33.98	0.53%	1,780,683
Dec 17, 2025	33.92	34.04	33.80	33.80	33.80	-0.56%	1,513,141
Dec 16, 2025	34.07	34.13	33.91	33.99	33.99	-1.18%	1,461,518
Dec 15, 2025	34.40	34.49	34.30	34.40	34.16	0.61%	1,038,609
Dec 12, 2025	34.40	34.41	34.05	34.19	33.95	-0.48%	1,056,692
Dec 11, 2025	34.16	34.42	34.16	34.35	34.11	0.59%	818,412
Dec 10, 2025	33.80	34.21	33.79	34.15	33.91	1.10%	1,072,893
Dec 9, 2025	33.85	33.92	33.77	33.78	33.55	-0.12%	952,599
Dec 8, 2025	33.96	33.96	33.78	33.82	33.59	-0.22%	848,697
Dec 5, 2025	33.99	34.04	33.85	33.90	33.66	0.04%	926,592
Dec 4, 2025	33.93	33.97	33.82	33.88	33.64	0.30%	737,339
Dec 3, 2025	33.65	33.80	33.64	33.78	33.55	0.54%	1,270,996
Dec 2, 2025	33.67	33.67	33.50	33.60	33.37	0.03%	1,032,546
Dec 1, 2025	33.64	33.72	33.56	33.59	33.36	-0.44%	857,137
Nov 28, 2025	33.52	33.76	33.52	33.74	33.51	0.72%	340,165
Nov 26, 2025	33.20	33.57	33.20	33.50	33.27	1.01%	724,709
Nov 25, 2025	32.84	33.20	32.84	33.17	32.93	1.36%	870,030
Nov 24, 2025	32.55	32.77	32.55	32.72	32.49	0.34%	1,238,046
Nov 21, 2025	32.35	32.69	32.31	32.61	32.38	1.49%	942,963
Nov 20, 2025	32.76	32.82	32.13	32.13	31.91	-1.23%	1,022,472
Nov 19, 2025	32.64	32.75	32.44	32.53	32.30	-0.31%	1,089,763
Nov 18, 2025	32.53	32.75	32.45	32.63	32.40	-1.12%	1,056,205
Nov 17, 2025	33.12	33.29	32.88	33.00	32.77	-1.12%	1,191,665
Nov 14, 2025	33.21	33.44	33.15	33.38	33.14	-0.16%	868,496
Nov 13, 2025	33.76	33.78	33.40	33.43	33.20	-0.87%	1,032,347
Nov 12, 2025	33.58	33.76	33.58	33.73	33.49	0.79%	656,200
Nov 11, 2025	33.35	33.51	33.35	33.46	33.23	0.54%	673,589
Nov 10, 2025	33.16	33.29	33.07	33.28	33.05	1.11%	794,875
Nov 7, 2025	32.66	32.92	32.56	32.92	32.69	0.57%	1,030,270
Nov 6, 2025	32.85	32.86	32.66	32.73	32.50	-0.14%	868,856
Nov 5, 2025	32.58	32.83	32.58	32.78	32.55	0.64%	957,603
Nov 4, 2025	32.60	32.74	32.53	32.57	32.34	-1.06%	632,592
Nov 3, 2025	32.95	32.95	32.80	32.92	32.69	-0.05%	793,265
Oct 31, 2025	32.99	32.99	32.81	32.93	32.70	-0.27%	673,110
Oct 30, 2025	32.97	33.13	32.83	33.02	32.79	-0.18%	751,993
Oct 29, 2025	33.23	33.35	32.94	33.08	32.85	-0.60%	829,762
Oct 28, 2025	33.25	33.37	33.17	33.28	33.05	-0.21%	621,773
Oct 27, 2025	33.27	33.37	33.27	33.35	33.12	0.54%	853,310
Oct 24, 2025	33.20	33.23	33.14	33.17	32.94	0.18%	881,482
Oct 23, 2025	33.06	33.15	33.02	33.11	32.88	0.73%	719,937
Oct 22, 2025	32.80	32.93	32.70	32.87	32.64	0.27%	2,685,743
Oct 21, 2025	32.90	32.91	32.76	32.78	32.55	-0.98%	969,256
Oct 20, 2025	33.00	33.13	32.99	33.11	32.88	0.68%	765,655
Oct 17, 2025	32.76	32.90	32.69	32.88	32.65	-0.06%	1,297,073
Oct 16, 2025	32.89	33.05	32.80	32.90	32.67	0.18%	1,884,566
Oct 15, 2025	32.76	32.89	32.63	32.84	32.61	0.61%	759,170
Oct 14, 2025	32.32	32.74	32.29	32.64	32.41	0.40%	863,110
Oct 13, 2025	32.37	32.58	32.37	32.51	32.28	0.84%	798,404
Oct 10, 2025	32.67	32.72	32.22	32.24	32.02	-1.74%	1,250,499