Closing price on 6/28/2023
|
|
Open |
20.90 |
High |
22.00 |
Low |
20.30 |
Volume |
2,200 |
Split-adjusted Price |
20.18 |
|
|
DFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2023
|
+0.10 / +0.46%
|
20.90
|
22.00
|
20.30
|
22.00
|
21.40
|
20.18
|
2,200
|
|
6/27/2023
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.09
|
600
|
|
6/26/2023
|
+0.20 / +0.92%
|
22.00
|
22.00
|
21.80
|
21.90
|
22.00
|
20.09
|
3,400
|
|
6/23/2023
|
+0.90 / +4.37%
|
22.00
|
22.00
|
21.00
|
21.50
|
21.70
|
19.73
|
5,100
|
|
6/22/2023
|
+0.70 / +3.37%
|
21.00
|
21.50
|
19.00
|
21.50
|
20.60
|
19.73
|
11,500
|
|
6/21/2023
|
+0.40 / +1.94%
|
20.90
|
21.00
|
20.00
|
21.00
|
20.80
|
19.27
|
4,800
|
|
6/20/2023
|
+1.60 / +8.42%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
18.90
|
100
|
|
6/19/2023
|
-2.00 / -9.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.43
|
1,200
|
|
6/16/2023
|
+2.10 / +11.11%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
19.27
|
4,800
|
|
6/15/2023
|
-2.90 / -13.81%
|
19.10
|
19.10
|
18.10
|
18.10
|
18.90
|
16.61
|
3,300
|
|
6/14/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.27
|
0
|
|
6/13/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.27
|
0
|
|
6/12/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.27
|
500
|
|
6/9/2023
|
-0.40 / -1.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.27
|
1,100
|
|
6/8/2023
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
19.63
|
0
|
|
6/7/2023
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
19.63
|
100
|
|
6/6/2023
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
19.63
|
0
|
|
6/5/2023
|
0.00 / 0.00%
|
21.00
|
22.50
|
21.00
|
21.00
|
21.40
|
19.27
|
400
|
|
6/2/2023
|
+0.90 / +4.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.27
|
600
|
|
6/1/2023
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
18.44
|
0
|
|
5/31/2023
|
+1.00 / +5.00%
|
21.00
|
21.00
|
20.00
|
21.00
|
20.10
|
19.27
|
22,000
|
|
5/30/2023
|
+1.50 / +7.69%
|
19.50
|
21.00
|
19.00
|
21.00
|
20.00
|
19.27
|
9,700
|
|
5/29/2023
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.89
|
1,000
|
|
5/26/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.07
|
0
|
|
5/25/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.07
|
0
|
|
5/24/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.07
|
0
|
|
5/23/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.07
|
0
|
|
5/22/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.07
|
500
|
|
5/19/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.07
|
0
|
|
5/18/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.07
|
0
|
|
|