|
Closing price on 11/3/2022
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
14.00 |
| Volume |
11,900 |
| Split-adjusted Price |
16.00 |
|
|
DFF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2022
|
+0.30 / +1.91%
|
16.60
|
16.60
|
14.00
|
16.00
|
16.10
|
16.00
|
11,900
|
|
|
11/2/2022
|
+0.60 / +3.97%
|
14.90
|
15.90
|
14.70
|
15.70
|
15.70
|
15.70
|
13,200
|
|
|
11/1/2022
|
-0.40 / -2.60%
|
15.20
|
15.20
|
13.90
|
15.00
|
15.10
|
15.00
|
8,000
|
|
|
10/31/2022
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
9,300
|
|
|
10/28/2022
|
-0.10 / -0.65%
|
15.10
|
16.50
|
14.00
|
15.40
|
15.70
|
15.40
|
10,400
|
|
|
10/27/2022
|
-0.90 / -5.63%
|
15.50
|
15.50
|
13.90
|
15.10
|
15.50
|
15.10
|
11,600
|
|
|
10/26/2022
|
+0.80 / +5.37%
|
14.70
|
16.50
|
14.70
|
15.70
|
16.00
|
15.70
|
12,200
|
|
|
10/25/2022
|
-1.00 / -6.41%
|
15.10
|
15.10
|
13.40
|
14.60
|
14.90
|
14.60
|
6,000
|
|
|
10/24/2022
|
-0.70 / -4.40%
|
15.30
|
15.80
|
13.80
|
15.20
|
15.60
|
15.20
|
8,700
|
|
|
10/21/2022
|
0.00 / 0.00%
|
15.00
|
16.50
|
13.60
|
15.10
|
15.90
|
15.10
|
9,800
|
|
|
10/20/2022
|
0.00 / 0.00%
|
14.90
|
15.40
|
13.50
|
15.10
|
15.10
|
15.10
|
13,900
|
|
|
10/19/2022
|
-0.40 / -2.61%
|
15.10
|
15.10
|
14.90
|
14.90
|
15.10
|
14.90
|
7,200
|
|
|
10/18/2022
|
+0.10 / +0.65%
|
15.30
|
15.40
|
13.60
|
15.40
|
15.30
|
15.40
|
11,200
|
|
|
10/17/2022
|
+0.30 / +1.99%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.30
|
15.40
|
15,700
|
|
|
10/14/2022
|
+0.20 / +1.36%
|
15.00
|
15.30
|
13.00
|
14.90
|
15.10
|
14.90
|
10,000
|
|
|
10/13/2022
|
-0.60 / -3.95%
|
14.80
|
14.80
|
13.20
|
14.60
|
14.70
|
14.60
|
4,600
|
|
|
10/12/2022
|
+0.30 / +2.01%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
15.20
|
9,200
|
|
|
10/11/2022
|
-0.10 / -0.66%
|
15.10
|
15.20
|
13.00
|
15.00
|
14.90
|
15.00
|
7,800
|
|
|
10/10/2022
|
+0.10 / +0.66%
|
14.90
|
15.40
|
13.10
|
15.20
|
15.10
|
15.20
|
7,900
|
|
|
10/7/2022
|
-0.40 / -2.61%
|
15.00
|
15.10
|
14.90
|
14.90
|
15.10
|
14.90
|
6,800
|
|
|
10/6/2022
|
-1.00 / -6.29%
|
15.40
|
15.40
|
13.80
|
14.90
|
15.30
|
14.90
|
6,000
|
|
|
10/5/2022
|
-0.10 / -0.64%
|
15.30
|
15.90
|
15.30
|
15.60
|
15.90
|
15.60
|
8,900
|
|
|
10/4/2022
|
+0.40 / +2.65%
|
15.00
|
15.90
|
13.70
|
15.50
|
15.70
|
15.50
|
8,300
|
|
|
10/3/2022
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5,700
|
|
|
9/30/2022
|
-0.60 / -3.80%
|
15.50
|
15.50
|
13.70
|
15.20
|
15.20
|
15.20
|
5,800
|
|
|
9/29/2022
|
+0.50 / +3.27%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.80
|
15.80
|
8,700
|
|
|
9/28/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.30
|
15.10
|
7,700
|
|
|
9/27/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
9/26/2022
|
-0.10 / -0.67%
|
14.80
|
15.30
|
13.90
|
14.90
|
15.10
|
14.90
|
7,000
|
|
|
9/23/2022
|
-0.50 / -3.21%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
15.10
|
5,500
|
|
|