|
|
Closing price on 7/22/2024
|
|
| Open |
8.80 |
| High |
9.30 |
| Low |
7.10 |
| Volume |
47,000 |
| Split-adjusted Price |
7.10 |
|
|
DFF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2024
|
-1.20 / -14.46%
|
8.80
|
9.30
|
7.10
|
7.10
|
8.30
|
7.10
|
47,000
|
|
|
7/19/2024
|
-1.30 / -14.61%
|
7.60
|
10.10
|
7.60
|
7.60
|
8.30
|
7.60
|
24,000
|
|
|
7/18/2024
|
-1.30 / -14.61%
|
8.00
|
10.10
|
7.60
|
7.60
|
8.90
|
7.60
|
66,300
|
|
|
7/17/2024
|
-1.40 / -14.74%
|
10.00
|
10.80
|
8.10
|
8.10
|
8.90
|
8.10
|
47,500
|
|
|
7/16/2024
|
-1.40 / -14.43%
|
9.70
|
11.00
|
8.30
|
8.30
|
9.50
|
8.30
|
33,000
|
|
|
7/15/2024
|
-1.50 / -15.00%
|
10.00
|
11.30
|
8.50
|
8.50
|
9.70
|
8.50
|
52,600
|
|
|
7/12/2024
|
-1.30 / -13.54%
|
10.90
|
10.90
|
8.20
|
8.30
|
10.00
|
8.30
|
32,400
|
|
|
7/11/2024
|
-1.00 / -10.53%
|
9.90
|
10.70
|
8.10
|
8.50
|
9.60
|
8.50
|
41,200
|
|
|
7/10/2024
|
-1.20 / -12.37%
|
10.50
|
10.80
|
8.30
|
8.50
|
9.50
|
8.50
|
47,900
|
|
|
7/9/2024
|
-1.70 / -14.91%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
|
7/8/2024
|
-1.50 / -14.29%
|
11.80
|
11.80
|
9.00
|
9.00
|
11.40
|
9.00
|
38,800
|
|
|
7/5/2024
|
-1.50 / -14.71%
|
11.30
|
11.30
|
8.70
|
8.70
|
10.50
|
8.70
|
35,400
|
|
|
7/4/2024
|
-1.50 / -15.00%
|
11.10
|
11.10
|
8.50
|
8.50
|
10.20
|
8.50
|
34,200
|
|
|
7/3/2024
|
-0.70 / -7.69%
|
8.80
|
10.30
|
8.20
|
8.40
|
10.00
|
8.40
|
22,100
|
|
|
7/2/2024
|
+0.30 / +3.41%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
9.10
|
20,000
|
|
|
7/1/2024
|
-0.80 / -9.09%
|
7.50
|
9.00
|
7.50
|
8.00
|
8.80
|
8.00
|
23,000
|
|
|
6/28/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
6/27/2024
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
22,000
|
|
|
6/26/2024
|
-1.10 / -12.09%
|
9.00
|
9.00
|
8.00
|
8.00
|
8.90
|
8.00
|
43,100
|
|
|
6/25/2024
|
-0.50 / -5.88%
|
9.50
|
9.50
|
8.00
|
8.00
|
9.10
|
8.00
|
42,500
|
|
|
6/24/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
100
|
|
|
6/21/2024
|
-0.10 / -1.16%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.50
|
8.50
|
121,900
|
|
|
6/20/2024
|
-0.90 / -10.11%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.60
|
8.00
|
20,900
|
|
|
6/19/2024
|
-0.60 / -6.90%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.90
|
8.10
|
21,400
|
|
|
6/18/2024
|
-0.90 / -10.11%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.70
|
8.00
|
21,400
|
|
|
6/17/2024
|
-0.30 / -3.45%
|
9.20
|
9.20
|
8.40
|
8.40
|
8.90
|
8.40
|
258,000
|
|
|
6/14/2024
|
-0.70 / -7.78%
|
9.70
|
9.70
|
8.30
|
8.30
|
8.70
|
8.30
|
15,600
|
|
|
6/13/2024
|
-0.20 / -2.33%
|
9.50
|
9.50
|
8.40
|
8.40
|
9.00
|
8.40
|
12,300
|
|
|
6/12/2024
|
-0.50 / -5.56%
|
8.70
|
8.70
|
8.10
|
8.50
|
8.60
|
8.50
|
15,300
|
|
|
6/11/2024
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
30,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|