(DFIV)
AMEX: DFIV
· Real-Time Price · USD
45.58
0.15 (0.33%)
At close: Sep 05, 2025, 3:59 PM
45.18
-0.88%
After-hours: Sep 05, 2025, 06:59 PM EDT
DFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45.75 | 45.88 | 45.44 | 45.57 | 45.57 | 0.31% | 976,324 |
| Sep 4, 2025 | 45.24 | 45.45 | 45.19 | 45.43 | 45.43 | 0.66% | 1,144,942 |
| Sep 3, 2025 | 45.01 | 45.16 | 45.00 | 45.13 | 45.13 | -0.20% | 4,511,712 |
| Sep 2, 2025 | 44.96 | 45.22 | 44.89 | 45.22 | 45.22 | -0.55% | 914,932 |
| Aug 29, 2025 | 45.38 | 45.53 | 45.34 | 45.47 | 45.47 | -0.33% | 795,703 |
| Aug 28, 2025 | 45.63 | 45.66 | 45.48 | 45.62 | 45.62 | 0.37% | 1,022,802 |
| Aug 27, 2025 | 45.20 | 45.48 | 45.14 | 45.45 | 45.45 | -0.42% | 703,900 |
| Aug 26, 2025 | 45.47 | 45.65 | 45.42 | 45.64 | 45.64 | 0.02% | 704,506 |
| Aug 25, 2025 | 46.01 | 46.07 | 45.60 | 45.63 | 45.63 | -1.21% | 1,042,843 |
| Aug 22, 2025 | 45.65 | 46.26 | 45.62 | 46.19 | 46.19 | 1.58% | 1,039,311 |
| Aug 21, 2025 | 45.41 | 45.53 | 45.33 | 45.47 | 45.47 | -0.31% | 873,139 |
| Aug 20, 2025 | 45.50 | 45.65 | 45.50 | 45.61 | 45.61 | 0.48% | 1,127,422 |
| Aug 19, 2025 | 45.51 | 45.62 | 45.36 | 45.39 | 45.39 | 0.11% | 1,039,700 |
| Aug 18, 2025 | 45.29 | 45.35 | 45.17 | 45.34 | 45.34 | -0.31% | 897,560 |
| Aug 15, 2025 | 45.50 | 45.56 | 45.35 | 45.48 | 45.48 | 0.55% | 869,700 |
| Aug 14, 2025 | 45.07 | 45.25 | 45.01 | 45.23 | 45.23 | -0.07% | 1,397,600 |
| Aug 13, 2025 | 45.14 | 45.27 | 45.11 | 45.26 | 45.26 | 0.47% | 994,900 |
| Aug 12, 2025 | 44.67 | 45.08 | 44.64 | 45.05 | 45.05 | 1.24% | 1,037,800 |
| Aug 11, 2025 | 44.53 | 44.57 | 44.37 | 44.50 | 44.50 | -0.22% | 1,300,287 |
| Aug 8, 2025 | 44.45 | 44.69 | 44.44 | 44.60 | 44.60 | 0.88% | 810,444 |