Closing price on 9/30/2024
|
|
Open |
22.40 |
High |
22.40 |
Low |
22.40 |
Volume |
100 |
Split-adjusted Price |
22.40 |
|
|
DFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/4/2024
|
+1.30 / +5.91%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
100
|
|
8/30/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
8/29/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
8/28/2024
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
100
|
|
8/27/2024
|
+0.70 / +3.15%
|
22.00
|
23.30
|
22.00
|
22.90
|
22.50
|
22.90
|
900
|
|
8/26/2024
|
0.00 / 0.00%
|
24.30
|
24.50
|
23.10
|
24.50
|
24.20
|
22.48
|
11,600
|
|
8/23/2024
|
+1.60 / +7.08%
|
24.90
|
24.90
|
23.50
|
24.20
|
24.50
|
22.20
|
1,200
|
|
8/22/2024
|
+0.40 / +1.79%
|
22.80
|
22.80
|
22.50
|
22.80
|
22.60
|
20.92
|
1,300
|
|
8/21/2024
|
+0.60 / +2.70%
|
22.50
|
22.80
|
22.20
|
22.80
|
22.40
|
20.92
|
900
|
|
8/20/2024
|
+0.30 / +1.35%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.20
|
20.64
|
16,900
|
|
8/19/2024
|
+0.30 / +1.36%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.20
|
20.46
|
2,000
|
|
8/16/2024
|
+0.30 / +1.38%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.00
|
20.18
|
18,400
|
|
|