Closing price on 3/5/2024
|
|
Open |
17.90 |
High |
17.90 |
Low |
17.90 |
Volume |
0 |
Split-adjusted Price |
16.42 |
|
|
DFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.42
|
0
|
|
3/4/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.42
|
10,000
|
|
3/1/2024
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.90
|
16.42
|
3,000
|
|
2/29/2024
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.15
|
1,500
|
|
2/28/2024
|
0.00 / 0.00%
|
16.50
|
17.90
|
16.50
|
17.90
|
17.60
|
16.42
|
1,400
|
|
2/27/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
16.42
|
2,500
|
|
2/26/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.42
|
0
|
|
2/23/2024
|
0.00 / 0.00%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.90
|
16.51
|
1,500
|
|
2/22/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.51
|
300
|
|
2/21/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.51
|
0
|
|
2/20/2024
|
-1.30 / -6.74%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.51
|
1,000
|
|
2/19/2024
|
+1.30 / +7.22%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.70
|
300
|
|
2/16/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.51
|
0
|
|
2/15/2024
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.51
|
500
|
|
2/7/2024
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.60
|
200
|
|
2/6/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.05
|
100
|
|
2/5/2024
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.05
|
600
|
|
2/2/2024
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.60
|
1,700
|
|
2/1/2024
|
-1.50 / -8.33%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.14
|
2,500
|
|
1/31/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.51
|
0
|
|
1/30/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.51
|
0
|
|
1/29/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.51
|
0
|
|
1/26/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.51
|
800
|
|
1/25/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.51
|
0
|
|
1/24/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.51
|
5,320
|
|
1/23/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.51
|
0
|
|
1/22/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.51
|
0
|
|
1/19/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.51
|
0
|
|
1/18/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.51
|
0
|
|
1/17/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.51
|
0
|
|
|