(DFAC)
34.99
0.48 (1.39%)
At close: Feb 28, 2025, 3:59 PM
34.98
-0.04%
After-hours: Feb 28, 2025, 08:00 PM EST
DFAC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 34.52 | 35.02 | 34.37 | 34.98 | 0.47 | 1.36% | 1,584,040 |
| Feb 27, 2025 | 35.07 | 35.12 | 34.49 | 34.51 | -0.48 | -1.37% | 2,043,200 |
| Feb 26, 2025 | 35.09 | 35.29 | 34.85 | 34.99 | -0.01 | -0.03% | 1,496,400 |
| Feb 25, 2025 | 35.10 | 35.20 | 34.73 | 35.00 | -0.10 | -0.28% | 2,025,836 |
| Feb 24, 2025 | 35.32 | 35.38 | 35.02 | 35.10 | -0.10 | -0.28% | 1,954,900 |
| Feb 21, 2025 | 35.96 | 35.96 | 35.18 | 35.20 | -0.68 | -1.90% | 2,164,100 |
| Feb 20, 2025 | 36.05 | 36.05 | 35.70 | 35.88 | -0.22 | -0.61% | 1,805,400 |
| Feb 19, 2025 | 35.96 | 36.15 | 35.93 | 36.10 | 0.02 | 0.06% | 1,608,500 |
| Feb 18, 2025 | 36.01 | 36.09 | 35.92 | 36.08 | 0.13 | 0.36% | 1,725,405 |
| Feb 14, 2025 | 35.97 | 36.06 | 35.92 | 35.95 | 0.01 | 0.03% | 1,621,319 |
| Feb 13, 2025 | 35.66 | 35.95 | 35.62 | 35.94 | 0.38 | 1.07% | 3,421,523 |
| Feb 12, 2025 | 35.39 | 35.64 | 35.33 | 35.56 | -0.20 | -0.56% | 1,799,200 |
| Feb 11, 2025 | 35.62 | 35.80 | 35.58 | 35.76 | 0.01 | 0.03% | 1,388,422 |
| Feb 10, 2025 | 35.80 | 35.80 | 35.66 | 35.75 | 0.18 | 0.51% | 1,326,800 |
| Feb 7, 2025 | 35.91 | 35.97 | 35.54 | 35.57 | -0.33 | -0.92% | 1,642,400 |
| Feb 6, 2025 | 36.00 | 36.00 | 35.68 | 35.90 | 0.07 | 0.20% | 1,564,043 |
| Feb 5, 2025 | 35.60 | 35.84 | 35.49 | 35.83 | 0.21 | 0.59% | 1,559,601 |
| Feb 4, 2025 | 35.35 | 35.65 | 35.35 | 35.62 | 0.23 | 0.65% | 1,768,000 |
| Feb 3, 2025 | 35.04 | 35.53 | 34.95 | 35.39 | -0.28 | -0.78% | 2,237,413 |
| Jan 31, 2025 | 36.08 | 36.13 | 35.62 | 35.67 | -0.29 | -0.81% | 1,976,222 |
| Jan 30, 2025 | 35.84 | 36.07 | 35.74 | 35.96 | 0.23 | 0.64% | 1,688,417 |
| Jan 29, 2025 | 35.82 | 35.89 | 35.57 | 35.73 | -0.11 | -0.31% | 1,760,900 |
| Jan 28, 2025 | 35.64 | 35.89 | 35.52 | 35.84 | 0.24 | 0.67% | 1,735,100 |
| Jan 27, 2025 | 35.38 | 35.66 | 35.38 | 35.60 | -0.39 | -1.08% | 1,487,642 |
| Jan 24, 2025 | 36.07 | 36.12 | 35.93 | 35.99 | -0.11 | -0.30% | 1,670,643 |
| Jan 23, 2025 | 35.90 | 36.10 | 35.85 | 36.10 | 0.16 | 0.45% | 1,935,944 |
| Jan 22, 2025 | 35.98 | 36.01 | 35.92 | 35.94 | 0.10 | 0.28% | 1,887,800 |
| Jan 21, 2025 | 35.62 | 35.85 | 35.61 | 35.84 | 0.37 | 1.04% | 3,162,367 |
| Jan 17, 2025 | 35.52 | 35.56 | 35.40 | 35.47 | 0.26 | 0.74% | 1,804,236 |
| Jan 16, 2025 | 35.21 | 35.30 | 35.09 | 35.21 | 0.01 | 0.03% | 1,598,983 |
| Jan 15, 2025 | 35.16 | 35.27 | 35.03 | 35.20 | 0.57 | 1.65% | 1,571,113 |
| Jan 14, 2025 | 34.63 | 34.68 | 34.34 | 34.63 | 0.21 | 0.61% | 1,885,646 |
| Jan 13, 2025 | 34.04 | 34.45 | 34.03 | 34.42 | 0.10 | 0.29% | 1,920,700 |
| Jan 10, 2025 | 34.60 | 34.60 | 34.19 | 34.32 | -0.53 | -1.52% | 2,361,576 |
| Jan 8, 2025 | 34.78 | 34.89 | 34.57 | 34.85 | 0.04 | 0.11% | 2,056,500 |
| Jan 7, 2025 | 35.22 | 35.27 | 34.67 | 34.81 | -0.29 | -0.83% | 2,094,409 |
| Jan 6, 2025 | 35.21 | 35.42 | 35.04 | 35.10 | 0.16 | 0.46% | 1,782,404 |
| Jan 3, 2025 | 34.70 | 34.99 | 34.64 | 34.94 | 0.38 | 1.10% | 1,656,433 |
| Jan 2, 2025 | 34.80 | 34.93 | 34.34 | 34.56 | -0.03 | -0.09% | 2,446,240 |
| Dec 31, 2024 | 34.78 | 34.84 | 34.51 | 34.59 | -0.05 | -0.14% | 1,660,203 |
| Dec 30, 2024 | 34.64 | 34.84 | 34.40 | 34.64 | -0.35 | -1.00% | 1,948,348 |
| Dec 27, 2024 | 35.15 | 35.21 | 34.75 | 34.99 | -0.34 | -0.96% | 1,732,119 |
| Dec 26, 2024 | 35.13 | 35.38 | 35.11 | 35.33 | 0.05 | 0.14% | 1,300,732 |
| Dec 24, 2024 | 34.99 | 35.28 | 34.98 | 35.28 | 0.30 | 0.86% | 996,000 |
| Dec 23, 2024 | 34.81 | 34.99 | 34.61 | 34.98 | 0.16 | 0.46% | 2,361,900 |
| Dec 20, 2024 | 34.31 | 35.08 | 34.26 | 34.82 | 0.36 | 1.04% | 2,444,300 |
| Dec 19, 2024 | 34.77 | 34.88 | 34.44 | 34.46 | -0.02 | -0.06% | 2,833,904 |
| Dec 18, 2024 | 35.62 | 35.70 | 34.44 | 34.48 | -1.06 | -2.98% | 2,245,300 |
| Dec 17, 2024 | 35.59 | 35.67 | 35.47 | 35.54 | -0.35 | -0.98% | 1,819,900 |
| Dec 16, 2024 | 35.89 | 36.01 | 35.85 | 35.89 | 0.00 | 0.00% | 1,984,800 |