DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	37.44	37.62	37.39	37.61	37.61	0.89%	1,712,450
Aug 12, 2025	36.88	37.31	36.87	37.28	37.28	1.50%	1,794,679
Aug 11, 2025	36.84	36.90	36.66	36.73	36.73	-0.22%	1,631,536
Aug 8, 2025	36.73	36.87	36.68	36.81	36.81	0.63%	1,532,377
Aug 7, 2025	36.86	36.91	36.43	36.58	36.58	-0.16%	2,117,652
Aug 6, 2025	36.53	36.68	36.43	36.64	36.64	0.44%	1,739,948
Aug 5, 2025	36.67	36.69	36.34	36.48	36.48	-0.36%	2,015,579
Aug 4, 2025	36.28	36.61	36.28	36.61	36.61	1.55%	1,550,598
Aug 1, 2025	36.30	36.30	35.83	36.05	36.05	-1.61%	2,437,884
Jul 31, 2025	36.97	37.06	36.56	36.64	36.64	-0.38%	2,145,681
Jul 30, 2025	36.96	37.03	36.60	36.78	36.78	-0.27%	2,065,829
Jul 29, 2025	37.08	37.11	36.83	36.88	36.88	-0.41%	1,469,303
Jul 28, 2025	37.09	37.11	36.94	37.03	37.03	-0.11%	1,467,695
Jul 25, 2025	36.94	37.09	36.87	37.07	37.07	0.49%	1,365,994
Jul 24, 2025	36.99	37.06	36.89	36.89	36.89	-0.24%	1,478,465
Jul 23, 2025	36.85	36.99	36.74	36.98	36.98	0.87%	1,713,672
Jul 22, 2025	36.55	36.71	36.44	36.66	36.66	0.49%	1,104,109
Jul 21, 2025	36.58	36.73	36.48	36.48	36.48	-0.14%	1,258,815
Jul 18, 2025	36.71	36.73	36.44	36.53	36.53	-0.03%	1,679,292
Jul 17, 2025	36.25	36.60	36.25	36.54	36.54	0.80%	1,513,417
Jul 16, 2025	36.24	36.29	35.84	36.25	36.25	0.39%	2,765,618
Jul 15, 2025	36.57	36.59	36.11	36.11	36.11	-0.91%	1,617,340
Jul 14, 2025	36.32	36.47	36.29	36.44	36.44	0.16%	1,587,808
Jul 11, 2025	36.42	36.47	36.32	36.38	36.38	-0.63%	1,734,627
Jul 10, 2025	36.45	36.71	36.40	36.61	36.61	0.44%	1,556,600
Jul 9, 2025	36.37	36.48	36.23	36.45	36.45	0.55%	1,775,500
Jul 8, 2025	36.25	36.37	36.20	36.25	36.25	0.11%	1,998,290
Jul 7, 2025	36.37	36.47	36.03	36.21	36.21	-0.85%	2,143,913
Jul 3, 2025	36.39	36.57	36.38	36.52	36.52	0.69%	830,985
Jul 2, 2025	36.02	36.27	35.98	36.27	36.27	0.64%	2,136,291
Jul 1, 2025	35.79	36.15	35.76	36.04	36.04	0.56%	2,185,216
Jun 30, 2025	35.86	35.91	35.70	35.84	35.84	0.39%	1,921,275
Jun 27, 2025	35.59	35.82	35.47	35.70	35.70	0.39%	2,278,271
Jun 26, 2025	35.32	35.56	35.28	35.56	35.56	1.02%	2,937,924
Jun 25, 2025	35.30	35.31	35.13	35.20	35.20	-0.14%	2,011,151
Jun 24, 2025	35.13	35.33	35.05	35.25	35.25	0.71%	1,910,476
Jun 23, 2025	34.67	35.01	34.46	35.00	34.90	0.89%	1,835,677
Jun 20, 2025	34.91	34.95	34.59	34.69	34.59	-0.12%	2,016,217
Jun 18, 2025	34.71	34.95	34.68	34.73	34.63	0.09%	1,863,985
Jun 17, 2025	34.86	34.95	34.67	34.70	34.60	-0.89%	2,520,016
Jun 16, 2025	34.84	35.10	34.84	35.01	34.91	1.07%	1,664,430
Jun 13, 2025	34.78	34.97	34.55	34.64	34.54	-1.28%	1,972,399
Jun 12, 2025	34.88	35.10	34.83	35.09	34.99	0.26%	2,100,733
Jun 11, 2025	35.20	35.25	34.90	35.00	34.90	-0.43%	2,541,974
Jun 10, 2025	35.01	35.17	34.99	35.15	35.04	0.51%	2,033,374
Jun 9, 2025	35.02	35.10	34.93	34.97	34.87	0.09%	1,912,278
Jun 6, 2025	34.86	35.00	34.80	34.94	34.84	1.16%	2,003,016
Jun 5, 2025	34.70	34.82	34.43	34.54	34.44	-0.23%	2,597,683
Jun 4, 2025	34.73	34.78	34.62	34.62	34.52	-0.09%	2,976,433
Jun 3, 2025	34.39	34.71	34.32	34.65	34.55	0.84%	2,585,519