|
Closing price on 5/26/2023
|
|
| Open |
9.80 |
| High |
10.60 |
| Low |
9.80 |
| Volume |
34,100 |
| Split-adjusted Price |
10.50 |
|
|
DFF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2023
|
+0.50 / +5.00%
|
9.80
|
10.60
|
9.80
|
10.50
|
10.50
|
10.50
|
34,100
|
|
|
5/25/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
5/24/2023
|
-1.40 / -12.73%
|
10.10
|
10.40
|
9.60
|
9.60
|
10.00
|
9.60
|
22,500
|
|
|
5/23/2023
|
+0.10 / +0.96%
|
11.20
|
11.20
|
10.30
|
10.50
|
11.00
|
10.50
|
15,100
|
|
|
5/22/2023
|
+0.80 / +7.62%
|
9.60
|
11.30
|
9.50
|
11.30
|
10.40
|
11.30
|
20,100
|
|
|
5/19/2023
|
+0.20 / +2.00%
|
10.20
|
10.60
|
10.00
|
10.20
|
10.50
|
10.20
|
11,600
|
|
|
5/18/2023
|
-1.00 / -9.43%
|
10.20
|
10.20
|
9.60
|
9.60
|
10.00
|
9.60
|
12,400
|
|
|
5/17/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
5/16/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.10
|
10.50
|
10.60
|
10.50
|
11,800
|
|
|
5/15/2023
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,000
|
|
|
5/12/2023
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.50
|
10.80
|
10.80
|
10.80
|
8,500
|
|
|
5/11/2023
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,300
|
|
|
5/10/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
5/9/2023
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.00
|
11.40
|
11.50
|
11.40
|
11,100
|
|
|
5/8/2023
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
11.50
|
357,000
|
|
|
5/5/2023
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.00
|
11.50
|
11.50
|
11.50
|
12,700
|
|
|
5/4/2023
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.20
|
11.90
|
11.60
|
11.90
|
2,600
|
|
|
4/28/2023
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
12.00
|
5,300
|
|
|
4/27/2023
|
+0.10 / +0.87%
|
11.90
|
11.90
|
11.40
|
11.60
|
11.80
|
11.60
|
13,100
|
|
|
4/26/2023
|
-0.20 / -1.65%
|
11.90
|
12.00
|
11.00
|
11.90
|
11.50
|
11.90
|
4,800
|
|
|
4/25/2023
|
-0.10 / -0.83%
|
12.50
|
12.50
|
11.40
|
12.00
|
12.10
|
12.00
|
9,900
|
|
|
4/24/2023
|
+0.10 / +0.81%
|
11.50
|
12.50
|
11.30
|
12.50
|
12.10
|
12.50
|
8,600
|
|
|
4/21/2023
|
-0.10 / -0.82%
|
12.10
|
12.50
|
11.20
|
12.10
|
12.40
|
12.10
|
19,300
|
|
|
4/20/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0
|
|
|
4/19/2023
|
-0.60 / -4.76%
|
12.50
|
12.50
|
11.00
|
12.00
|
12.20
|
12.00
|
63,800
|
|
|
4/18/2023
|
+0.40 / +3.25%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.60
|
12.70
|
11,400
|
|
|
4/17/2023
|
-0.80 / -6.11%
|
13.00
|
13.20
|
11.30
|
12.30
|
12.30
|
12.30
|
9,300
|
|
|
4/14/2023
|
+1.40 / +12.07%
|
12.30
|
13.30
|
11.30
|
13.00
|
13.10
|
13.00
|
46,600
|
|
|
4/13/2023
|
-0.20 / -1.59%
|
12.60
|
12.60
|
11.20
|
12.40
|
11.60
|
12.40
|
1,900
|
|
|
4/12/2023
|
-0.30 / -2.36%
|
12.70
|
13.40
|
11.20
|
12.40
|
12.60
|
12.40
|
14,300
|
|
|