DFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.84	42.85	42.75	42.79	42.79	-0.12%	1,057,873
Dec 4, 2025	42.85	42.86	42.80	42.84	42.84	-0.19%	739,908
Dec 3, 2025	42.86	42.93	42.84	42.92	42.92	0.21%	844,402
Dec 2, 2025	42.77	42.86	42.77	42.83	42.83	0.12%	1,136,491
Dec 1, 2025	42.77	42.81	42.76	42.78	42.78	-0.40%	709,668
Nov 28, 2025	43.00	43.01	42.92	42.95	42.95	-0.16%	233,151
Nov 26, 2025	42.92	43.03	42.89	43.02	43.02	0.16%	698,404
Nov 25, 2025	42.87	42.99	42.87	42.95	42.95	0.23%	714,588
Nov 24, 2025	42.81	42.88	42.78	42.85	42.85	0.26%	623,389
Nov 21, 2025	42.73	42.75	42.67	42.74	42.74	0.26%	979,987
Nov 20, 2025	42.62	42.68	42.60	42.63	42.63	0.14%	884,666
Nov 19, 2025	42.64	42.65	42.55	42.57	42.57	-0.02%	606,241
Nov 18, 2025	42.61	42.65	42.55	42.58	42.58	-0.35%	1,070,902
Nov 17, 2025	42.73	42.79	42.72	42.73	42.54	0.02%	750,139
Nov 14, 2025	42.86	42.86	42.72	42.72	42.53	-0.16%	619,547
Nov 13, 2025	42.82	42.87	42.78	42.79	42.60	-0.33%	708,556
Nov 12, 2025	42.92	42.95	42.90	42.93	42.74	-0.07%	774,959
Nov 11, 2025	42.90	42.97	42.90	42.96	42.77	0.33%	419,833
Nov 10, 2025	42.82	42.85	42.80	42.82	42.63	0.02%	461,979
Nov 7, 2025	42.80	42.87	42.79	42.81	42.62	-0.05%	509,796
Nov 6, 2025	42.80	42.87	42.80	42.83	42.64	0.28%	513,246
Nov 5, 2025	42.79	42.80	42.68	42.71	42.52	-0.26%	613,171
Nov 4, 2025	42.77	42.87	42.77	42.82	42.63	0.12%	656,387
Nov 3, 2025	42.79	42.79	42.73	42.77	42.58	-0.14%	680,202
Oct 31, 2025	42.90	42.93	42.81	42.83	42.64	-0.12%	994,861
Oct 30, 2025	42.82	42.95	42.82	42.88	42.69	-0.23%	570,415
Oct 29, 2025	43.17	43.18	42.96	42.98	42.79	-0.49%	570,991
Oct 28, 2025	43.15	43.20	43.12	43.19	43.00	0.02%	923,108
Oct 27, 2025	43.11	43.18	43.08	43.18	42.99	0.07%	853,376
Oct 24, 2025	43.15	43.18	43.07	43.15	42.96	0.16%	850,922
Oct 23, 2025	43.11	43.14	43.07	43.08	42.89	-0.21%	813,131
Oct 22, 2025	43.12	43.17	43.09	43.17	42.98	0.07%	720,281
Oct 21, 2025	43.17	43.20	43.13	43.14	42.95	-0.30%	702,526
Oct 20, 2025	43.23	43.27	43.22	43.27	42.93	0.23%	624,905
Oct 17, 2025	43.19	43.21	43.13	43.17	42.83	-0.18%	650,313
Oct 16, 2025	43.08	43.25	43.07	43.25	42.91	0.32%	636,696
Oct 15, 2025	43.14	43.20	43.06	43.11	42.77	0.05%	958,860
Oct 14, 2025	42.98	43.12	42.96	43.09	42.75	0.16%	547,307
Oct 13, 2025	42.94	43.03	42.91	43.02	42.68	0.23%	404,769
Oct 10, 2025	42.90	42.97	42.87	42.92	42.58	0.26%	813,974
Oct 9, 2025	42.82	42.83	42.77	42.81	42.47	-0.09%	752,110
Oct 8, 2025	42.93	42.98	42.85	42.85	42.51	-0.07%	726,558
Oct 7, 2025	42.84	42.93	42.80	42.88	42.54	0.19%	598,804
Oct 6, 2025	42.80	42.88	42.79	42.80	42.46	-0.16%	463,445
Oct 3, 2025	42.94	42.94	42.87	42.87	42.53	-0.23%	432,655
Oct 2, 2025	42.87	42.97	42.86	42.97	42.63	0.19%	573,247
Oct 1, 2025	42.88	42.91	42.81	42.89	42.55	0.30%	744,374
Sep 30, 2025	42.78	42.86	42.74	42.76	42.42	-	1,045,433
Sep 29, 2025	42.73	42.80	42.72	42.76	42.42	0.19%	681,738
Sep 26, 2025	42.65	42.74	42.63	42.68	42.34	0.05%	752,303