ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

DFY Definity Financial Corporation

43.17
-1.05 (-2.37%)
May 28 2024 - Closed
Delayed by 15 minutes

DFY Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 44.22 0.00 0.00% 44.22 44.22 44.22 0
May 27 2024 44.22 0.75 1.73% 43.27 44.35 43.27 43,944
May 24 2024 43.47 -0.13 -0.30% 43.61 43.64 43.28 82,337
May 23 2024 43.60 -0.43 -0.98% 43.89 44.18 43.49 45,170
May 22 2024 44.03 0.16 0.36% 44.30 44.30 43.56 68,483
May 21 2024 43.87 -0.88 -1.97% 44.12 44.16 43.79 76,938
May 17 2024 44.75 0.14 0.31% 44.28 44.88 44.28 34,917
May 16 2024 44.61 0.66 1.50% 44.04 44.83 44.04 101,541
May 15 2024 43.95 0.27 0.62% 43.98 44.30 43.20 127,473
May 14 2024 43.68 -0.32 -0.73% 44.14 44.43 43.50 72,138
May 13 2024 44.00 -1.11 -2.46% 45.00 45.00 43.97 113,543
May 10 2024 45.11 -1.43 -3.07% 46.20 46.20 44.18 324,271
May 09 2024 46.54 -0.11 -0.24% 46.62 47.33 46.41 92,917
May 08 2024 46.65 0.58 1.26% 46.00 46.67 45.98 111,761
May 07 2024 46.07 -0.28 -0.60% 46.22 46.65 46.02 57,101
May 06 2024 46.35 0.30 0.65% 46.00 46.53 45.90 124,430
May 03 2024 46.05 0.04 0.09% 46.15 46.23 45.66 119,185
May 02 2024 46.01 -0.53 -1.14% 46.54 46.54 45.80 70,144
May 01 2024 46.54 0.65 1.42% 45.72 46.80 45.72 39,642
Apr 30 2024 45.89 -0.28 -0.61% 46.02 46.28 45.84 56,087
Apr 29 2024 46.17 0.77 1.70% 45.52 46.17 45.51 93,269
Apr 26 2024 45.40 0.02 0.04% 45.32 45.73 45.19 64,728
Apr 25 2024 45.38 0.24 0.53% 44.94 45.38 44.59 37,210
Apr 24 2024 45.14 0.39 0.87% 44.50 45.31 44.50 79,882
Apr 23 2024 44.75 -0.03 -0.07% 44.66 45.05 44.57 86,447
Apr 22 2024 44.78 0.48 1.08% 44.10 44.80 44.10 55,271
Apr 19 2024 44.30 -0.09 -0.20% 44.27 44.49 44.05 62,115
Apr 18 2024 44.39 0.42 0.96% 44.00 44.40 43.97 52,347
Apr 17 2024 43.97 -0.07 -0.16% 44.00 44.30 43.67 91,826
Apr 16 2024 44.04 0.34 0.78% 43.63 44.20 43.63 77,282
Apr 15 2024 43.70 0.08 0.18% 43.90 44.27 43.49 59,627
Apr 12 2024 43.62 -0.38 -0.86% 43.79 44.10 43.56 103,780
Apr 11 2024 44.00 -0.01 -0.02% 44.23 44.67 43.94 123,225
Apr 10 2024 44.01 0.51 1.17% 43.12 44.24 43.00 105,379
Apr 09 2024 43.50 0.15 0.35% 43.35 43.68 43.30 118,411
Apr 08 2024 43.35 0.00 0.00% 43.43 43.73 43.28 84,529
Apr 05 2024 43.35 0.57 1.33% 43.06 43.47 42.52 82,442
Apr 04 2024 42.78 -0.26 -0.60% 42.83 43.09 42.48 123,348
Apr 03 2024 43.04 0.12 0.28% 42.90 43.09 42.86 81,959
Apr 02 2024 42.92 -0.39 -0.90% 43.20 43.25 42.84 46,611
Apr 01 2024 43.31 0.17 0.39% 43.53 44.00 43.02 122,769
Mar 28 2024 43.14 -1.62 -3.62% 44.58 44.76 42.98 307,348
Mar 27 2024 44.76 0.24 0.54% 44.43 44.84 44.23 116,669
Mar 26 2024 44.52 0.92 2.11% 43.76 44.82 43.52 126,318
Mar 25 2024 43.60 -0.83 -1.87% 44.09 44.23 43.54 98,059
Mar 22 2024 44.43 -0.57 -1.27% 44.84 44.86 44.13 84,370
Mar 21 2024 45.00 -0.24 -0.53% 45.23 45.25 44.60 180,221
Mar 20 2024 45.24 -0.87 -1.89% 46.00 46.00 45.20 55,802
Mar 19 2024 46.11 -0.04 -0.09% 46.00 46.25 45.83 76,560
Mar 18 2024 46.15 0.20 0.44% 45.81 46.59 45.81 95,326
Mar 15 2024 45.95 -0.31 -0.67% 46.34 46.50 45.87 93,072
Mar 14 2024 46.26 -0.54 -1.15% 46.76 46.81 45.99 199,342
Mar 13 2024 46.80 -0.45 -0.95% 47.25 47.48 46.63 142,810
Mar 12 2024 47.25 0.86 1.85% 46.77 47.45 46.58 107,931
Mar 11 2024 46.39 0.39 0.85% 45.70 46.54 45.70 99,643
Mar 08 2024 46.00 -0.04 -0.09% 45.82 46.21 45.64 98,220
Mar 07 2024 46.04 0.35 0.77% 45.76 46.36 45.57 169,054
Mar 06 2024 45.69 -0.24 -0.52% 45.89 46.10 45.56 85,393
Mar 05 2024 45.93 -0.14 -0.30% 45.99 46.68 45.73 70,434
Mar 04 2024 46.07 0.52 1.14% 45.54 46.54 45.46 213,949
Mar 01 2024 45.55 -0.34 -0.74% 45.63 46.00 45.10 167,555
Feb 29 2024 45.89 0.80 1.77% 45.10 46.10 44.62 669,406