Closing price on 6/24/2025
|
|
Open |
34.60 |
High |
34.60 |
Low |
34.60 |
Volume |
0 |
Split-adjusted Price |
34.60 |
|
|
DFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2025
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
0
|
|
6/23/2025
|
+0.80 / +2.37%
|
34.40
|
34.90
|
33.90
|
34.50
|
34.60
|
34.50
|
24,100
|
|
6/20/2025
|
+0.70 / +2.08%
|
33.70
|
34.40
|
33.40
|
34.40
|
33.70
|
34.40
|
1,600
|
|
6/19/2025
|
-0.80 / -2.33%
|
34.40
|
34.40
|
33.50
|
33.60
|
33.70
|
33.60
|
9,600
|
|
6/18/2025
|
+2.10 / +6.58%
|
33.00
|
35.10
|
33.00
|
34.00
|
34.40
|
34.00
|
17,900
|
|
6/17/2025
|
+2.80 / +9.30%
|
31.80
|
32.90
|
31.00
|
32.90
|
31.90
|
32.90
|
7,700
|
|
6/16/2025
|
+1.10 / +3.69%
|
29.80
|
30.90
|
29.80
|
30.90
|
30.10
|
30.90
|
4,900
|
|
6/13/2025
|
0.00 / 0.00%
|
29.50
|
30.10
|
29.50
|
30.10
|
29.80
|
30.10
|
1,000
|
|
6/12/2025
|
+0.40 / +1.34%
|
29.80
|
30.20
|
29.80
|
30.20
|
30.10
|
30.20
|
700
|
|
6/11/2025
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
0
|
|
6/10/2025
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
0
|
|
6/9/2025
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
0
|
|
6/6/2025
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
0
|
|
6/5/2025
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
0
|
|
6/4/2025
|
+0.40 / +1.36%
|
29.70
|
29.80
|
29.70
|
29.80
|
29.80
|
29.80
|
200
|
|
6/3/2025
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
0
|
|
6/2/2025
|
+0.20 / +0.68%
|
29.30
|
29.50
|
29.30
|
29.50
|
29.40
|
29.50
|
600
|
|
5/30/2025
|
+0.10 / +0.34%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
100
|
|
5/29/2025
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.20
|
29.20
|
29.20
|
29.20
|
1,900
|
|
5/28/2025
|
-0.70 / -2.34%
|
29.50
|
29.50
|
29.20
|
29.20
|
29.20
|
29.20
|
1,600
|
|
5/27/2025
|
-0.80 / -2.64%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.90
|
29.50
|
12,300
|
|
5/26/2025
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
500
|
|
5/23/2025
|
+0.20 / +0.66%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
200
|
|
5/22/2025
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.30
|
30.10
|
0
|
|
5/21/2025
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.30
|
30.10
|
1,000
|
|
5/20/2025
|
+0.20 / +0.67%
|
29.90
|
30.20
|
29.90
|
30.10
|
30.30
|
30.10
|
700
|
|
5/19/2025
|
+0.80 / +2.74%
|
29.90
|
30.00
|
29.80
|
30.00
|
30.30
|
30.00
|
1,900
|
|
5/16/2025
|
+0.20 / +0.69%
|
29.30
|
29.30
|
29.20
|
29.20
|
30.30
|
29.20
|
1,100
|
|
5/15/2025
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.00
|
29.00
|
30.30
|
29.00
|
1,700
|
|
5/14/2025
|
0.00 / 0.00%
|
29.00
|
29.10
|
29.00
|
29.00
|
30.30
|
29.00
|
3,500
|
|
|