Dimensional - California ... (DFCA)
AMEX: DFCA
· Real-Time Price · USD
49.20
-0.01 (-0.02%)
At close: Aug 22, 2025, 12:26 PM
DFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 49.20 | 49.24 | 49.16 | 49.21 | 49.21 | -0.02% | 59,884 |
| Aug 20, 2025 | 49.24 | 49.24 | 49.18 | 49.22 | 49.22 | 0.00% | 19,934 |
| Aug 19, 2025 | 49.24 | 49.24 | 49.19 | 49.22 | 49.22 | -0.18% | 52,337 |
| Aug 18, 2025 | 49.37 | 49.37 | 49.17 | 49.31 | 49.19 | -0.06% | 79,234 |
| Aug 15, 2025 | 49.46 | 49.46 | 49.32 | 49.34 | 49.22 | 0.00% | 21,900 |
| Aug 14, 2025 | 49.36 | 49.36 | 49.32 | 49.34 | 49.22 | -0.06% | 15,400 |
| Aug 13, 2025 | 49.39 | 49.39 | 49.34 | 49.37 | 49.25 | 0.04% | 57,711 |
| Aug 12, 2025 | 49.35 | 49.36 | 49.30 | 49.35 | 49.23 | -0.10% | 63,009 |
| Aug 11, 2025 | 49.34 | 49.40 | 49.29 | 49.40 | 49.28 | 0.26% | 94,213 |
| Aug 8, 2025 | 49.31 | 49.31 | 49.27 | 49.27 | 49.16 | -0.04% | 14,300 |
| Aug 7, 2025 | 49.27 | 49.31 | 49.27 | 49.29 | 49.17 | 0.04% | 31,700 |
| Aug 6, 2025 | 49.31 | 49.31 | 49.20 | 49.27 | 49.15 | 0.04% | 18,300 |
| Aug 5, 2025 | 49.31 | 49.32 | 49.25 | 49.25 | 49.13 | -0.06% | 22,800 |
| Aug 4, 2025 | 49.41 | 49.41 | 49.24 | 49.28 | 49.16 | 0.06% | 67,400 |
| Aug 1, 2025 | 49.25 | 49.28 | 49.22 | 49.25 | 49.13 | 0.22% | 100,632 |
| Jul 31, 2025 | 49.11 | 49.16 | 49.07 | 49.14 | 49.02 | 0.12% | 56,300 |
| Jul 30, 2025 | 49.12 | 49.12 | 49.05 | 49.08 | 48.96 | -0.08% | 37,009 |
| Jul 29, 2025 | 49.06 | 49.15 | 49.03 | 49.12 | 49.00 | 0.20% | 82,145 |
| Jul 28, 2025 | 49.01 | 49.04 | 49.00 | 49.02 | 48.91 | 0.04% | 39,531 |
| Jul 25, 2025 | 49.12 | 49.12 | 48.97 | 49.00 | 48.88 | 0.00% | 54,205 |