(DFAI)
31.39
0.25 (0.80%)
At close: Mar 03, 2025, 3:59 PM
31.41
0.08%
After-hours: Mar 03, 2025, 08:00 PM EST
DFAI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 31.75 | 31.79 | 31.24 | 31.41 | 0.27 | 0.87% | 1,490,157 |
| Feb 28, 2025 | 31.04 | 31.16 | 30.86 | 31.14 | 0.03 | 0.10% | 1,186,500 |
| Feb 27, 2025 | 31.38 | 31.39 | 31.08 | 31.11 | -0.32 | -1.02% | 1,540,100 |
| Feb 26, 2025 | 31.49 | 31.67 | 31.37 | 31.43 | 0.02 | 0.06% | 1,392,445 |
| Feb 25, 2025 | 31.50 | 31.51 | 31.27 | 31.41 | 0.24 | 0.77% | 1,447,200 |
| Feb 24, 2025 | 31.30 | 31.36 | 31.11 | 31.17 | -0.01 | -0.03% | 1,057,113 |
| Feb 21, 2025 | 31.42 | 31.42 | 31.13 | 31.18 | -0.23 | -0.73% | 1,086,958 |
| Feb 20, 2025 | 31.36 | 31.43 | 31.26 | 31.41 | 0.14 | 0.45% | 1,004,000 |
| Feb 19, 2025 | 31.26 | 31.31 | 31.15 | 31.27 | -0.28 | -0.89% | 765,300 |
| Feb 18, 2025 | 31.52 | 31.58 | 31.45 | 31.55 | 0.21 | 0.67% | 1,167,081 |
| Feb 14, 2025 | 31.51 | 31.53 | 31.34 | 31.34 | 0.01 | 0.03% | 1,415,317 |
| Feb 13, 2025 | 31.06 | 31.33 | 31.06 | 31.33 | 0.35 | 1.13% | 1,019,639 |
| Feb 12, 2025 | 30.70 | 31.04 | 30.66 | 30.98 | 0.07 | 0.23% | 1,069,400 |
| Feb 11, 2025 | 30.77 | 30.94 | 30.73 | 30.91 | 0.12 | 0.39% | 5,944,500 |
| Feb 10, 2025 | 30.77 | 30.81 | 30.72 | 30.79 | 0.18 | 0.59% | 1,288,743 |
| Feb 7, 2025 | 30.88 | 30.90 | 30.54 | 30.61 | -0.23 | -0.75% | 1,196,100 |
| Feb 6, 2025 | 30.81 | 30.91 | 30.77 | 30.84 | 0.13 | 0.42% | 1,058,423 |
| Feb 5, 2025 | 30.61 | 30.73 | 30.52 | 30.71 | 0.31 | 1.02% | 1,711,200 |
| Feb 4, 2025 | 30.22 | 30.43 | 30.20 | 30.40 | 0.36 | 1.20% | 1,071,300 |
| Feb 3, 2025 | 29.87 | 30.21 | 29.78 | 30.04 | -0.37 | -1.22% | 2,411,600 |
| Jan 31, 2025 | 30.63 | 30.78 | 30.38 | 30.41 | -0.30 | -0.98% | 1,027,600 |
| Jan 30, 2025 | 30.67 | 30.84 | 30.57 | 30.71 | 0.33 | 1.09% | 1,072,500 |
| Jan 29, 2025 | 30.35 | 30.46 | 30.27 | 30.38 | 0.03 | 0.10% | 975,142 |
| Jan 28, 2025 | 30.37 | 30.38 | 30.20 | 30.35 | -0.06 | -0.20% | 1,095,416 |
| Jan 27, 2025 | 30.29 | 30.41 | 30.29 | 30.41 | 0.00 | 0.00% | 1,625,406 |
| Jan 24, 2025 | 30.37 | 30.51 | 30.37 | 30.41 | 0.14 | 0.46% | 800,817 |
| Jan 23, 2025 | 30.09 | 30.28 | 30.07 | 30.27 | 0.22 | 0.73% | 1,061,350 |
| Jan 22, 2025 | 30.18 | 30.18 | 30.04 | 30.05 | -0.09 | -0.30% | 961,331 |
| Jan 21, 2025 | 29.95 | 30.14 | 29.90 | 30.14 | 0.58 | 1.96% | 1,537,129 |
| Jan 17, 2025 | 29.57 | 29.70 | 29.52 | 29.56 | 0.13 | 0.44% | 1,262,600 |
| Jan 16, 2025 | 29.39 | 29.52 | 29.30 | 29.43 | 0.11 | 0.38% | 1,493,700 |
| Jan 15, 2025 | 29.40 | 29.44 | 29.20 | 29.32 | 0.33 | 1.14% | 1,040,519 |
| Jan 14, 2025 | 28.94 | 29.03 | 28.83 | 28.99 | 0.11 | 0.38% | 1,636,500 |
| Jan 13, 2025 | 28.67 | 28.89 | 28.67 | 28.88 | -0.08 | -0.28% | 1,217,331 |
| Jan 10, 2025 | 29.12 | 29.18 | 28.89 | 28.96 | -0.43 | -1.46% | 1,357,100 |
| Jan 8, 2025 | 29.27 | 29.41 | 29.17 | 29.39 | -0.05 | -0.17% | 1,674,100 |
| Jan 7, 2025 | 29.70 | 29.70 | 29.39 | 29.44 | -0.04 | -0.14% | 1,406,900 |
| Jan 6, 2025 | 29.49 | 29.67 | 29.45 | 29.48 | 0.22 | 0.75% | 1,373,549 |
| Jan 3, 2025 | 29.21 | 29.28 | 29.10 | 29.26 | 0.14 | 0.48% | 989,856 |
| Jan 2, 2025 | 29.26 | 29.30 | 29.03 | 29.12 | -0.08 | -0.27% | 1,205,422 |
| Dec 31, 2024 | 29.25 | 29.33 | 29.13 | 29.20 | 0.02 | 0.07% | 1,896,726 |
| Dec 30, 2024 | 29.17 | 29.29 | 29.03 | 29.18 | -0.16 | -0.55% | 2,546,672 |
| Dec 27, 2024 | 29.32 | 29.42 | 29.24 | 29.34 | -0.05 | -0.17% | 1,706,414 |
| Dec 26, 2024 | 29.27 | 29.43 | 29.26 | 29.39 | 0.13 | 0.44% | 1,356,200 |
| Dec 24, 2024 | 29.15 | 29.26 | 29.08 | 29.26 | 0.10 | 0.34% | 1,245,500 |
| Dec 23, 2024 | 29.00 | 29.18 | 28.90 | 29.16 | 0.16 | 0.55% | 1,593,800 |
| Dec 20, 2024 | 28.73 | 29.21 | 28.70 | 29.00 | -0.01 | -0.03% | 2,606,918 |
| Dec 19, 2024 | 29.20 | 29.22 | 28.97 | 29.01 | -0.03 | -0.10% | 2,906,455 |
| Dec 18, 2024 | 29.79 | 29.83 | 29.02 | 29.04 | -0.75 | -2.52% | 1,751,828 |
| Dec 17, 2024 | 29.79 | 29.87 | 29.76 | 29.79 | -0.31 | -1.03% | 1,485,100 |