Closing price on 5/20/2024
|
|
Open |
20.50 |
High |
20.50 |
Low |
20.50 |
Volume |
0 |
Split-adjusted Price |
18.81 |
|
|
DFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.81
|
0
|
|
5/17/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.81
|
100
|
|
5/16/2024
|
+0.20 / +0.99%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.50
|
18.81
|
1,100
|
|
5/15/2024
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
18.62
|
0
|
|
5/14/2024
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
18.62
|
0
|
|
5/13/2024
|
+0.80 / +4.10%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
18.62
|
100
|
|
5/10/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.89
|
0
|
|
5/9/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.89
|
0
|
|
5/8/2024
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
17.89
|
1,100
|
|
5/7/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.98
|
0
|
|
5/6/2024
|
-0.40 / -2.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.98
|
300
|
|
5/3/2024
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.35
|
100
|
|
5/2/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.89
|
0
|
|
4/26/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.89
|
0
|
|
4/25/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.89
|
100
|
|
4/24/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.89
|
0
|
|
4/23/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.89
|
0
|
|
4/22/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.89
|
0
|
|
4/19/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.89
|
100
|
|
4/17/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.89
|
0
|
|
4/16/2024
|
-1.30 / -6.25%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.89
|
2,100
|
|
4/15/2024
|
+1.50 / +7.69%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.80
|
19.26
|
500
|
|
4/12/2024
|
+0.40 / +2.09%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
17.89
|
1,600
|
|
4/11/2024
|
-0.20 / -1.02%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.10
|
17.80
|
4,200
|
|
4/10/2024
|
+1.50 / +8.29%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.98
|
200
|
|
4/9/2024
|
0.00 / 0.00%
|
18.60
|
19.40
|
18.00
|
19.40
|
18.10
|
17.80
|
7,500
|
|
4/8/2024
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.40
|
17.89
|
2,300
|
|
4/5/2024
|
+0.70 / +3.76%
|
19.00
|
19.90
|
19.00
|
19.30
|
19.20
|
17.70
|
9,100
|
|
4/4/2024
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.60
|
17.06
|
3,700
|
|
4/3/2024
|
-0.40 / -2.12%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.97
|
5,000
|
|
|