Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DFGH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 33.28 | 0.00 | 0.00% | 33.28 | 33.28 | 33.28 | 0 |
| Jun 20 2024 | 33.28 | 0.03 | 0.09% | 33.23 | 33.28 | 33.22 | 3,762 |
| Jun 19 2024 | 33.25 | 0.20 | 0.59% | 33.22 | 33.25 | 33.22 | 1,123 |
| Jun 18 2024 | 33.054 | 0.15 | 0.47% | 33.13 | 33.13 | 33.054 | 17,636 |
| Jun 17 2024 | 32.90 | -0.25 | -0.75% | 32.91 | 32.93 | 32.90 | 2,955 |
| Jun 14 2024 | 33.15 | -0.09 | -0.27% | 33.15 | 33.15 | 33.15 | 3,000 |
| Jun 13 2024 | 33.24 | 0.32 | 0.97% | 33.24 | 33.24 | 33.22 | 3,754 |
| Jun 12 2024 | 32.92 | -0.07 | -0.21% | 32.94 | 32.96 | 32.92 | 6,501 |
| Jun 11 2024 | 32.99 | -0.12 | -0.36% | 33.00 | 33.00 | 32.99 | 1,881 |
| Jun 07 2024 | 33.11 | 0.07 | 0.21% | 33.11 | 33.11 | 33.11 | 1,665 |
| Jun 06 2024 | 33.04 | 0.27 | 0.82% | 33.09 | 33.10 | 33.04 | 6,188 |
| Jun 05 2024 | 32.77 | -0.16 | -0.49% | 32.82 | 32.82 | 32.77 | 92 |
| Jun 04 2024 | 32.93 | -0.14 | -0.42% | 32.90 | 32.93 | 32.90 | 32 |
| Jun 03 2024 | 33.07 | 0.37 | 1.13% | 33.08 | 33.08 | 33.07 | 2,237 |
| May 31 2024 | 32.70 | 0.26 | 0.80% | 32.67 | 32.70 | 32.66 | 3,876 |
| May 30 2024 | 32.44 | -0.39 | -1.19% | 32.52 | 32.55 | 32.44 | 1,769 |
| May 29 2024 | 32.83 | -0.22 | -0.67% | 32.92 | 32.92 | 32.83 | 36 |
| May 28 2024 | 33.05 | 0.15 | 0.46% | 33.02 | 33.05 | 33.01 | 1,227 |
| May 27 2024 | 32.90 | 0.14 | 0.43% | 32.91 | 32.91 | 32.90 | 1,188 |
| May 24 2024 | 32.76 | -0.31 | -0.94% | 32.75 | 32.76 | 32.72 | 1,142 |
| May 23 2024 | 33.07 | -0.08 | -0.24% | 33.02 | 33.13 | 33.02 | 2,942 |
| May 22 2024 | 33.15 | 0.03 | 0.09% | 33.15 | 33.15 | 33.15 | 210 |
| May 21 2024 | 33.12 | -0.02 | -0.06% | 33.14 | 33.14 | 33.12 | 1,486 |
| May 20 2024 | 33.14 | 0.13 | 0.39% | 33.14 | 33.15 | 33.14 | 3,296 |
| May 17 2024 | 33.01 | -0.17 | -0.51% | 33.01 | 33.01 | 32.99 | 995 |
| May 16 2024 | 33.18 | 0.27 | 0.82% | 33.17 | 33.19 | 33.16 | 48,865 |
| May 15 2024 | 32.91 | 0.23 | 0.70% | 32.96 | 32.96 | 32.91 | 3,418 |
| May 14 2024 | 32.68 | -0.04 | -0.12% | 32.72 | 32.72 | 32.68 | 2,034 |
| May 13 2024 | 32.72 | 0.00 | 0.00% | 32.68 | 32.72 | 32.68 | 8,444 |
| May 10 2024 | 32.72 | 0.34 | 1.05% | 32.74 | 32.74 | 32.71 | 1,504 |
| May 09 2024 | 32.38 | -0.04 | -0.12% | 32.46 | 32.46 | 32.38 | 32 |
| May 08 2024 | 32.42 | 0.01 | 0.03% | 32.43 | 32.43 | 32.42 | 1,068 |
| May 07 2024 | 32.41 | 0.28 | 0.87% | 32.36 | 32.41 | 32.36 | 631 |
| May 06 2024 | 32.13 | 0.31 | 0.97% | 32.15 | 32.15 | 32.13 | 1,474 |
| May 03 2024 | 31.82 | 0.13 | 0.41% | 31.82 | 31.82 | 31.82 | 314 |
| May 02 2024 | 31.69 | 0.04 | 0.13% | 31.74 | 31.74 | 31.69 | 1,937 |
| May 01 2024 | 31.65 | -0.37 | -1.16% | 31.59 | 31.65 | 31.59 | 5,392 |
| Apr 30 2024 | 32.02 | -0.01 | -0.03% | 32.02 | 32.02 | 32.02 | 4,849 |
| Apr 29 2024 | 32.03 | 0.15 | 0.47% | 32.02 | 32.04 | 32.02 | 6,673 |
| Apr 26 2024 | 31.88 | -0.14 | -0.44% | 32.11 | 32.11 | 31.88 | 162 |
| Apr 24 2024 | 32.02 | 0.41 | 1.30% | 31.93 | 32.02 | 31.93 | 8,710 |
| Apr 23 2024 | 31.61 | 0.20 | 0.64% | 31.58 | 31.61 | 31.58 | 6,419 |
| Apr 22 2024 | 31.41 | 0.38 | 1.22% | 31.32 | 31.41 | 31.32 | 195 |
| Apr 19 2024 | 31.03 | -0.47 | -1.49% | 32.28 | 32.28 | 30.83 | 1,177 |
| Apr 18 2024 | 31.50 | -0.07 | -0.22% | 31.42 | 31.51 | 31.42 | 13,453 |
| Apr 17 2024 | 31.57 | -0.05 | -0.16% | 31.56 | 31.63 | 31.56 | 6,574 |
| Apr 16 2024 | 31.62 | -0.58 | -1.80% | 31.70 | 31.70 | 31.62 | 377 |
| Apr 15 2024 | 32.20 | -0.24 | -0.74% | 32.21 | 32.21 | 32.20 | 13,179 |
| Apr 12 2024 | 32.44 | 0.13 | 0.40% | 32.39 | 32.44 | 32.39 | 1,149 |
| Apr 11 2024 | 32.31 | -0.35 | -1.07% | 32.31 | 32.31 | 32.28 | 1,857 |
| Apr 10 2024 | 32.66 | 0.05 | 0.15% | 32.65 | 32.69 | 32.65 | 62,946 |
| Apr 09 2024 | 32.61 | 0.11 | 0.34% | 32.63 | 32.63 | 32.61 | 2 |
| Apr 08 2024 | 32.50 | 0.21 | 0.65% | 32.56 | 32.56 | 32.50 | 6,535 |
| Apr 05 2024 | 32.29 | -0.40 | -1.22% | 32.28 | 32.29 | 32.27 | 16,345 |
| Apr 04 2024 | 32.69 | 0.28 | 0.86% | 32.63 | 32.69 | 32.63 | 8,527 |
| Apr 03 2024 | 32.41 | -0.27 | -0.83% | 32.45 | 32.45 | 32.39 | 4,236 |
| Apr 02 2024 | 32.68 | -0.05 | -0.15% | 32.66 | 32.69 | 32.65 | 1,382 |
| Mar 28 2024 | 32.73 | 0.12 | 0.37% | 32.80 | 32.80 | 32.73 | 8,291 |
| Mar 27 2024 | 32.61 | 0.03 | 0.09% | 32.53 | 32.61 | 32.53 | 5,634 |
| Mar 26 2024 | 32.58 | 0.01 | 0.03% | 32.58 | 32.58 | 32.58 | 8,605 |
| Mar 25 2024 | 32.57 | -0.16 | -0.49% | 32.60 | 32.60 | 32.57 | 2,586 |
