DFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	41.50	41.58	41.49	41.52	41.52	-0.22%	613,932
May 9, 2025	41.64	41.73	41.60	41.61	41.61	0.02%	422,226
May 8, 2025	41.80	41.81	41.60	41.60	41.60	-0.50%	1,203,350
May 7, 2025	41.75	41.87	41.74	41.81	41.81	0.29%	465,580
May 6, 2025	41.57	41.71	41.54	41.69	41.69	0.17%	449,400
May 5, 2025	41.61	41.62	41.53	41.62	41.62	-0.12%	552,338
May 2, 2025	41.66	41.73	41.59	41.67	41.67	-0.36%	626,359
May 1, 2025	42.00	42.00	41.75	41.82	41.82	-0.31%	470,131
Apr 30, 2025	41.93	42.03	41.88	41.95	41.95	-0.12%	510,960
Apr 29, 2025	41.86	42.02	41.85	42.00	42.00	0.24%	551,939
Apr 28, 2025	41.78	41.94	41.78	41.90	41.90	0.22%	484,076
Apr 25, 2025	41.74	41.82	41.70	41.81	41.81	0.43%	282,227
Apr 24, 2025	41.55	41.65	41.53	41.63	41.63	0.60%	561,287
Apr 23, 2025	41.70	41.74	41.36	41.38	41.38	0.19%	510,421
Apr 22, 2025	41.35	41.38	41.28	41.30	41.30	-0.15%	690,647
Apr 21, 2025	41.51	41.60	41.36	41.36	41.20	-0.65%	892,635
Apr 17, 2025	41.68	41.72	41.59	41.63	41.47	-0.14%	571,415
Apr 16, 2025	41.59	41.71	41.52	41.69	41.53	0.39%	365,608
Apr 15, 2025	41.42	41.61	41.40	41.53	41.37	0.34%	428,669
Apr 14, 2025	41.36	41.45	41.28	41.39	41.23	0.61%	461,318
Apr 11, 2025	40.96	41.21	40.56	41.14	40.98	-0.22%	787,783
Apr 10, 2025	41.46	41.57	41.20	41.23	41.07	-0.98%	816,507
Apr 9, 2025	41.04	41.65	40.86	41.64	41.48	0.68%	992,942
Apr 8, 2025	41.65	41.76	41.33	41.36	41.20	-0.82%	1,639,437
Apr 7, 2025	41.81	42.14	41.70	41.70	41.54	-1.44%	1,043,898
Apr 4, 2025	42.47	42.59	42.29	42.31	42.15	-0.14%	843,390
Apr 3, 2025	42.38	42.49	42.34	42.37	42.21	0.45%	546,535
Apr 2, 2025	42.27	42.27	42.06	42.18	42.02	0.02%	570,897
Apr 1, 2025	42.12	42.26	42.12	42.17	42.01	0.26%	395,479
Mar 31, 2025	42.10	42.11	41.96	42.06	41.90	0.14%	467,804
Mar 28, 2025	41.88	42.01	41.87	42.00	41.84	0.57%	526,062
Mar 27, 2025	41.74	41.77	41.72	41.76	41.60	-0.10%	651,344
Mar 26, 2025	41.82	41.84	41.77	41.80	41.64	-0.19%	644,119
Mar 25, 2025	41.85	41.94	41.82	41.88	41.72	-0.21%	542,147
Mar 24, 2025	42.17	42.17	41.96	41.97	41.67	-0.50%	472,837
Mar 21, 2025	42.20	42.23	42.12	42.18	41.88	-0.02%	427,186
Mar 20, 2025	42.33	42.33	42.16	42.19	41.89	0.05%	442,422
Mar 19, 2025	41.99	42.20	41.95	42.17	41.87	0.33%	582,596
Mar 18, 2025	41.92	42.08	41.92	42.03	41.73	0.12%	504,822
Mar 17, 2025	41.99	42.07	41.94	41.98	41.68	0.17%	1,682,683
Mar 14, 2025	41.92	41.97	41.89	41.91	41.61	-0.14%	428,476
Mar 13, 2025	41.77	42.07	41.75	41.97	41.67	0.24%	629,487
Mar 12, 2025	41.96	41.96	41.85	41.87	41.57	-0.21%	615,545
Mar 11, 2025	42.12	42.17	41.95	41.96	41.66	-0.40%	847,884
Mar 10, 2025	42.17	42.23	42.11	42.13	41.83	0.36%	916,093
Mar 7, 2025	42.16	42.17	41.94	41.98	41.68	-0.14%	1,562,944
Mar 6, 2025	42.03	42.10	41.92	42.04	41.74	-0.17%	604,339
Mar 5, 2025	42.30	42.30	42.08	42.11	41.81	-0.26%	992,670
Mar 4, 2025	42.32	42.40	42.18	42.22	41.92	-0.24%	2,689,565
Mar 3, 2025	42.12	42.34	42.10	42.32	42.02	0.24%	550,136