DFAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	34.19	34.38	33.93	34.36	34.26	0.32%	2,704,154
May 30, 2025	34.21	34.35	33.93	34.25	34.15	-0.20%	2,763,127
May 29, 2025	34.48	34.48	34.06	34.32	34.22	0.38%	2,286,184
May 28, 2025	34.45	34.50	34.14	34.19	34.09	-0.75%	2,294,758
May 27, 2025	34.14	34.45	34.01	34.45	34.35	2.07%	1,760,356
May 23, 2025	33.50	33.88	33.43	33.75	33.65	-0.59%	2,260,170
May 22, 2025	33.95	34.16	33.84	33.95	33.85	-0.06%	1,936,572
May 21, 2025	34.38	34.53	33.92	33.97	33.87	-1.93%	1,867,921
May 20, 2025	34.68	34.74	34.48	34.64	34.54	-0.35%	2,665,546
May 19, 2025	34.37	34.78	34.37	34.76	34.66	-	1,660,157
May 16, 2025	34.55	34.78	34.47	34.76	34.66	0.70%	2,295,980
May 15, 2025	34.25	34.52	34.22	34.52	34.42	0.49%	2,061,291
May 14, 2025	34.44	34.46	34.27	34.35	34.25	-0.17%	2,650,575
May 13, 2025	34.29	34.55	34.24	34.41	34.31	0.58%	1,737,840
May 12, 2025	34.13	34.21	33.90	34.21	34.11	3.48%	2,006,898
May 9, 2025	33.24	33.27	32.99	33.06	32.96	-0.21%	1,266,530
May 8, 2025	33.09	33.43	32.90	33.13	33.03	1.01%	1,833,582
May 7, 2025	32.78	32.92	32.53	32.80	32.70	0.43%	2,386,376
May 6, 2025	32.63	32.91	32.53	32.66	32.56	-0.76%	1,918,508
May 5, 2025	32.83	33.10	32.80	32.91	32.81	-0.45%	1,932,057
May 2, 2025	32.89	33.15	32.78	33.06	32.96	1.69%	1,679,028
May 1, 2025	32.57	32.81	32.46	32.51	32.41	0.74%	2,068,188
Apr 30, 2025	31.92	32.40	31.58	32.27	32.17	-0.25%	2,058,789
Apr 29, 2025	32.03	32.44	32.02	32.35	32.25	0.56%	1,936,705
Apr 28, 2025	32.18	32.31	31.84	32.17	32.07	0.25%	1,441,320
Apr 25, 2025	31.96	32.14	31.76	32.09	31.99	0.31%	2,132,814
Apr 24, 2025	31.46	32.04	31.35	31.99	31.89	1.91%	1,518,307
Apr 23, 2025	31.70	32.05	31.29	31.39	31.30	1.52%	2,441,411
Apr 22, 2025	30.50	31.05	30.50	30.92	30.83	2.45%	2,720,204
Apr 21, 2025	30.58	30.60	29.87	30.18	30.09	-2.20%	3,600,649
Apr 17, 2025	30.83	31.12	30.71	30.86	30.77	0.42%	2,282,517
Apr 16, 2025	31.04	31.25	30.45	30.73	30.64	-1.92%	3,539,639