Closing price on 11/19/2024
|
|
Open |
19.00 |
High |
19.00 |
Low |
19.00 |
Volume |
300 |
Split-adjusted Price |
19.00 |
|
|
DFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2024
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
300
|
|
11/18/2024
|
-1.00 / -5.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.30
|
19.00
|
1,600
|
|
11/15/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1,800
|
|
11/14/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0
|
|
11/13/2024
|
-0.20 / -0.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2,000
|
|
11/12/2024
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
0
|
|
11/11/2024
|
-0.20 / -0.98%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
1,800
|
|
11/8/2024
|
+0.70 / +3.57%
|
20.30
|
20.50
|
20.30
|
20.30
|
20.40
|
20.30
|
1,500
|
|
11/7/2024
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
100
|
|
11/6/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
11/5/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
11/4/2024
|
-0.80 / -3.92%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.50
|
19.60
|
1,100
|
|
11/1/2024
|
+0.30 / +1.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
100
|
|
10/31/2024
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
100
|
|
10/30/2024
|
-0.10 / -0.49%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
100
|
|
10/29/2024
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
0
|
|
10/28/2024
|
+0.50 / +2.53%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
100
|
|
10/25/2024
|
0.00 / 0.00%
|
20.30
|
20.40
|
18.50
|
20.40
|
19.80
|
20.40
|
1,700
|
|
10/24/2024
|
+1.20 / +6.25%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
100
|
|
10/23/2024
|
-1.10 / -5.42%
|
19.20
|
19.30
|
19.20
|
19.20
|
19.20
|
19.20
|
600
|
|
10/22/2024
|
+1.40 / +7.22%
|
19.20
|
20.80
|
19.20
|
20.80
|
20.30
|
20.80
|
5,300
|
|
10/21/2024
|
-0.60 / -2.99%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.40
|
19.50
|
400
|
|
10/18/2024
|
-1.40 / -6.86%
|
20.40
|
20.40
|
19.00
|
19.00
|
20.10
|
19.00
|
500
|
|
10/17/2024
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
100
|
|
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
|
|
|