Closing price on 10/16/2024
|
|
Open |
20.40 |
High |
20.40 |
Low |
20.40 |
Volume |
2,100 |
Split-adjusted Price |
20.40 |
|
|
DFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2024
|
+1.80 / +9.68%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
2,100
|
|
10/15/2024
|
-1.80 / -8.82%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
100
|
|
10/14/2024
|
+1.20 / +6.25%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
2,500
|
|
10/11/2024
|
-1.50 / -7.25%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
100
|
|
10/10/2024
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
0
|
|
10/9/2024
|
-0.60 / -2.82%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.70
|
20.70
|
1,400
|
|
10/8/2024
|
+0.60 / +2.90%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
100
|
|
10/7/2024
|
-0.20 / -0.96%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
100
|
|
10/4/2024
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0
|
|
10/3/2024
|
+0.60 / +2.96%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
100
|
|
10/2/2024
|
0.00 / 0.00%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.30
|
20.90
|
2,400
|
|
10/1/2024
|
-1.50 / -6.70%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
500
|
|
9/30/2024
|
+2.70 / +13.71%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
100
|
|
9/27/2024
|
+0.20 / +0.97%
|
19.10
|
20.90
|
19.10
|
20.90
|
19.70
|
20.90
|
300
|
|
9/26/2024
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
0
|
|
9/25/2024
|
+1.10 / +5.61%
|
20.60
|
20.80
|
20.60
|
20.70
|
20.70
|
20.70
|
7,700
|
|
9/24/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
0
|
|
9/23/2024
|
-0.40 / -1.90%
|
19.60
|
20.60
|
18.50
|
20.60
|
19.60
|
20.60
|
1,500
|
|
9/20/2024
|
-0.70 / -3.23%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
100
|
|
9/19/2024
|
-0.20 / -0.93%
|
23.90
|
23.90
|
21.40
|
21.40
|
21.70
|
21.40
|
1,300
|
|
9/18/2024
|
+1.00 / +4.90%
|
23.00
|
23.00
|
21.40
|
21.40
|
21.60
|
21.40
|
700
|
|
9/17/2024
|
-2.90 / -12.13%
|
20.40
|
21.00
|
20.40
|
21.00
|
20.40
|
21.00
|
20,900
|
|
9/16/2024
|
+0.10 / +0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
100
|
|
9/13/2024
|
+1.10 / +4.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
100
|
|
9/12/2024
|
-4.00 / -14.98%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
1,100
|
|
9/11/2024
|
+0.20 / +0.75%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
100
|
|
9/10/2024
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
0
|
|
9/9/2024
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
0
|
|
9/6/2024
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
0
|
|
9/5/2024
|
+3.20 / +13.73%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
100
|
|
|