DFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.03	37.20	36.97	37.03	37.03	-0.40%	81,173
Jun 25, 2026	37.37	37.37	37.05	37.18	37.18	0.68%	2,092,847
Jun 24, 2026	36.91	37.04	36.78	36.93	36.93	-0.27%	1,711,333
Jun 23, 2026	37.01	37.20	36.92	37.03	37.03	-1.78%	1,367,046
Jun 22, 2026	38.01	38.25	38.01	38.16	37.70	0.28%	1,114,594
Jun 18, 2026	38.21	38.21	37.99	38.06	37.60	-0.04%	1,203,399
Jun 17, 2026	38.56	38.65	37.98	38.07	37.61	-0.73%	2,121,391
Jun 16, 2026	38.36	38.50	38.35	38.35	37.89	0.18%	955,102
Jun 15, 2026	38.54	38.58	38.25	38.28	37.82	0.53%	1,162,468
Jun 12, 2026	38.02	38.17	37.81	38.08	37.62	0.42%	818,059
Jun 11, 2026	37.29	37.95	37.12	37.92	37.46	2.68%	1,322,960
Jun 10, 2026	37.18	37.37	36.91	36.93	36.49	-1.26%	1,147,113
Jun 9, 2026	37.62	37.82	36.86	37.40	36.95	0.11%	1,362,144
Jun 8, 2026	37.55	37.59	37.31	37.36	36.91	0.35%	1,025,200
Jun 5, 2026	37.98	37.98	37.14	37.23	36.78	-2.46%	1,113,490
Jun 4, 2026	38.16	38.21	38.04	38.17	37.71	0.63%	937,238
Jun 3, 2026	38.03	38.11	37.91	37.93	37.47	-0.71%	1,164,376
Jun 2, 2026	38.05	38.25	38.02	38.20	37.74	0.58%	961,912
Jun 1, 2026	37.99	38.11	37.74	37.98	37.52	-0.71%	1,098,052
May 29, 2026	38.35	38.48	38.23	38.25	37.79	0.26%	930,491
May 28, 2026	37.97	38.27	37.89	38.15	37.69	-0.08%	953,746
May 27, 2026	38.33	38.33	38.12	38.18	37.72	-0.47%	1,056,980
May 26, 2026	38.44	38.46	38.23	38.36	37.90	1.16%	957,403
May 22, 2026	37.98	38.06	37.82	37.92	37.46	-0.16%	1,162,475
May 21, 2026	37.59	38.10	37.49	37.98	37.52	0.30%	911,274
May 20, 2026	37.37	37.96	37.31	37.87	37.41	1.49%	1,030,312
May 19, 2026	37.44	37.53	37.25	37.31	36.86	-0.94%	1,343,998
May 18, 2026	37.53	37.71	37.39	37.67	37.21	0.75%	1,496,804
May 15, 2026	37.54	37.54	37.32	37.39	36.93	-1.64%	1,235,184
May 14, 2026	38.13	38.16	38.00	38.01	37.55	-0.20%	1,183,040
May 13, 2026	37.86	38.10	37.82	38.09	37.63	0.44%	890,679
May 12, 2026	37.77	37.96	37.60	37.92	37.46	-0.39%	919,004
May 11, 2026	38.06	38.17	37.99	38.07	37.61	0.16%	983,050
May 8, 2026	37.93	38.03	37.84	38.01	37.55	1.06%	962,573
May 7, 2026	38.17	38.17	37.59	37.61	37.16	-1.23%	1,112,907
May 6, 2026	38.05	38.15	37.94	38.08	37.62	2.17%	910,374
May 5, 2026	37.22	37.32	37.05	37.27	36.82	1.08%	989,367
May 4, 2026	37.13	37.19	36.73	36.87	36.43	-1.15%	1,272,380
May 1, 2026	37.28	37.57	37.28	37.30	36.85	-0.35%	1,110,216
Apr 30, 2026	37.07	37.51	36.98	37.43	36.98	2.38%	1,094,989
Apr 29, 2026	36.77	36.77	36.41	36.56	36.12	-0.89%	1,082,010
Apr 28, 2026	36.87	37.00	36.80	36.89	36.45	-0.30%	1,505,545
Apr 27, 2026	37.04	37.21	36.96	37.00	36.55	-0.22%	981,338
Apr 24, 2026	36.99	37.12	36.87	37.08	36.63	0.30%	926,385
Apr 23, 2026	37.09	37.25	36.59	36.97	36.52	-0.62%	995,921
Apr 22, 2026	37.33	37.33	37.10	37.20	36.75	0.43%	787,383
Apr 21, 2026	37.58	37.67	37.03	37.04	36.59	-2.11%	1,232,370
Apr 20, 2026	37.75	37.85	37.62	37.84	37.38	-0.37%	773,841
Apr 17, 2026	38.08	38.25	37.95	37.98	37.52	1.01%	886,465
Apr 16, 2026	37.77	37.77	37.49	37.60	37.15	-0.11%	1,049,552
Apr 15, 2026	37.71	37.71	37.54	37.64	37.19	-0.40%	801,322
Apr 14, 2026	37.74	37.85	37.65	37.79	37.33	0.75%	747,184
Apr 13, 2026	37.00	37.56	37.00	37.51	37.06	0.43%	822,515
Apr 10, 2026	37.35	37.51	37.21	37.35	36.90	0.32%	1,005,864
Apr 9, 2026	36.92	37.41	36.92	37.23	36.78	-0.24%	1,107,999
Apr 8, 2026	37.54	37.54	37.09	37.32	36.87	3.41%	1,257,276
Apr 7, 2026	35.90	36.15	35.56	36.09	35.66	-0.03%	1,356,293
Apr 6, 2026	36.03	36.16	35.87	36.10	35.67	0.70%	917,075
Apr 2, 2026	35.37	35.98	35.26	35.85	35.42	-0.61%	1,339,168
Apr 1, 2026	36.04	36.30	35.92	36.07	35.64	1.52%	1,396,294
Mar 31, 2026	35.05	35.56	34.86	35.53	35.10	3.02%	1,712,169
Mar 30, 2026	34.69	34.83	34.34	34.49	34.07	0.10%	1,359,011
Mar 27, 2026	34.61	34.79	34.35	34.46	34.04	-0.71%	1,118,817
Mar 26, 2026	34.99	35.24	34.68	34.70	34.28	-1.92%	1,576,277
Mar 25, 2026	35.49	35.53	35.18	35.38	34.95	1.49%	1,411,586
Mar 24, 2026	34.62	35.06	34.55	34.86	34.44	-0.23%	1,331,698
Mar 23, 2026	34.96	35.44	34.73	35.01	34.52	2.13%	1,547,476
Mar 20, 2026	35.13	35.15	34.10	34.28	33.80	-2.81%	2,292,344
Mar 19, 2026	34.75	35.47	34.68	35.27	34.77	-0.37%	2,369,837
Mar 18, 2026	35.86	35.86	35.38	35.40	34.90	-1.48%	1,465,417
Mar 17, 2026	35.98	36.14	35.91	35.93	35.42	0.25%	1,219,498
Mar 16, 2026	35.71	35.92	35.59	35.84	35.34	1.62%	1,271,753
Mar 13, 2026	35.76	35.86	35.20	35.27	34.77	-1.32%	1,600,356
Mar 12, 2026	35.97	35.97	35.58	35.74	35.24	-1.46%	1,019,521
Mar 11, 2026	36.12	36.36	36.02	36.27	35.76	-0.22%	966,618
Mar 10, 2026	36.53	36.88	36.29	36.35	35.84	0.41%	1,768,748
Mar 9, 2026	35.52	36.33	35.22	36.20	35.69	0.14%	2,869,089
Mar 6, 2026	35.83	36.26	35.70	36.15	35.64	-0.74%	2,711,962
Mar 5, 2026	36.70	36.79	36.07	36.42	35.91	-1.81%	1,486,837
Mar 4, 2026	36.96	37.16	36.80	37.09	36.57	0.90%	1,038,891
Mar 3, 2026	36.38	36.92	35.95	36.76	36.24	-3.05%	1,525,979
Mar 2, 2026	37.82	38.04	37.68	37.92	37.38	-1.56%	1,300,243
Feb 27, 2026	38.56	38.68	38.46	38.52	37.97	0.12%	905,863
Feb 26, 2026	38.43	38.51	38.20	38.47	37.93	0.03%	968,741
Feb 25, 2026	38.38	38.51	38.28	38.46	37.92	0.84%	909,460
Feb 24, 2026	37.97	38.21	37.91	38.14	37.60	0.16%	813,372
Feb 23, 2026	38.14	38.27	37.95	38.08	37.54	-0.18%	938,121
Feb 20, 2026	37.84	38.16	37.82	38.15	37.61	0.71%	1,131,142
Feb 19, 2026	37.62	37.88	37.61	37.88	37.35	0.05%	955,717
Feb 18, 2026	37.84	38.07	37.79	37.86	37.33	0.16%	1,245,847
Feb 17, 2026	37.57	37.88	37.39	37.80	37.27	-0.11%	1,107,850
Feb 13, 2026	37.67	37.89	37.47	37.84	37.31	0.34%	982,859
Feb 12, 2026	38.17	38.18	37.64	37.71	37.18	-0.95%	952,598
Feb 11, 2026	38.07	39.20	37.66	38.07	37.53	0.63%	1,025,150
Feb 10, 2026	37.95	37.96	37.83	37.83	37.30	0.32%	1,683,767
Feb 9, 2026	37.36	37.76	37.36	37.71	37.18	1.55%	807,302
Feb 6, 2026	36.77	37.15	36.77	37.14	36.61	2.13%	1,156,027
Feb 5, 2026	36.57	36.70	36.35	36.36	35.85	-1.54%	1,550,801
Feb 4, 2026	37.11	37.18	36.76	36.93	36.41	0.52%	1,350,580
Feb 3, 2026	36.43	36.76	36.43	36.74	36.22	0.78%	1,365,331