|
|
Closing price on 8/19/2024
|
|
| Open |
2.50 |
| High |
2.80 |
| Low |
2.50 |
| Volume |
2,834,200 |
| Split-adjusted Price |
2.80 |
|
|
DFF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
+0.30 / +12.00%
|
2.50
|
2.80
|
2.50
|
2.80
|
2.80
|
2.80
|
2,834,200
|
|
|
8/16/2024
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
645,400
|
|
|
8/15/2024
|
-0.40 / -13.33%
|
2.80
|
2.90
|
2.60
|
2.60
|
2.60
|
2.60
|
895,000
|
|
|
8/14/2024
|
-0.30 / -9.09%
|
3.50
|
3.70
|
2.90
|
3.00
|
3.00
|
3.00
|
1,494,100
|
|
|
8/13/2024
|
+0.40 / +13.79%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
996,200
|
|
|
8/12/2024
|
+0.40 / +12.90%
|
2.70
|
3.50
|
2.70
|
3.50
|
2.90
|
3.50
|
2,018,900
|
|
|
8/9/2024
|
-0.50 / -13.89%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
429,900
|
|
|
8/8/2024
|
-0.60 / -14.29%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
7,500
|
|
|
8/7/2024
|
-0.70 / -14.29%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
226,000
|
|
|
8/6/2024
|
-0.80 / -14.04%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3,000
|
|
|
8/5/2024
|
-1.00 / -14.93%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
50,500
|
|
|
8/2/2024
|
-1.10 / -14.86%
|
6.30
|
8.20
|
6.30
|
6.30
|
6.70
|
6.30
|
21,100
|
|
|
8/1/2024
|
-1.10 / -14.86%
|
6.30
|
8.30
|
6.30
|
6.30
|
7.40
|
6.30
|
23,600
|
|
|
7/31/2024
|
-1.10 / -14.67%
|
7.70
|
8.40
|
6.40
|
6.40
|
7.40
|
6.40
|
47,200
|
|
|
7/30/2024
|
-1.10 / -14.29%
|
8.40
|
8.60
|
6.60
|
6.60
|
7.50
|
6.60
|
40,600
|
|
|
7/29/2024
|
-1.20 / -15.00%
|
8.90
|
9.00
|
6.80
|
6.80
|
7.70
|
6.80
|
49,500
|
|
|
7/26/2024
|
-1.20 / -14.81%
|
8.50
|
9.20
|
6.90
|
6.90
|
8.00
|
6.90
|
50,100
|
|
|
7/25/2024
|
-1.20 / -14.12%
|
7.30
|
8.40
|
7.30
|
7.30
|
8.10
|
7.30
|
204,900
|
|
|
7/24/2024
|
-1.20 / -13.95%
|
9.00
|
9.40
|
7.40
|
7.40
|
8.50
|
7.40
|
37,300
|
|
|
7/23/2024
|
-1.20 / -14.46%
|
9.00
|
9.20
|
7.10
|
7.10
|
8.60
|
7.10
|
37,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|