Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DFN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 5.44 | 0.00 | 0.00% | 5.44 | 5.44 | 5.44 | 0 |
| May 27 2024 | 5.44 | -0.03 | -0.55% | 5.49 | 5.49 | 5.44 | 396,179 |
| May 24 2024 | 5.47 | 0.05 | 0.92% | 5.43 | 5.48 | 5.41 | 266,668 |
| May 23 2024 | 5.42 | -0.01 | -0.18% | 5.43 | 5.43 | 5.40 | 375,711 |
| May 22 2024 | 5.43 | 0.01 | 0.18% | 5.43 | 5.43 | 5.42 | 388,570 |
| May 21 2024 | 5.42 | 0.00 | 0.00% | 5.43 | 5.44 | 5.42 | 435,762 |
| May 17 2024 | 5.42 | -0.01 | -0.18% | 5.44 | 5.45 | 5.42 | 181,645 |
| May 16 2024 | 5.43 | 0.00 | 0.00% | 5.43 | 5.43 | 5.42 | 411,260 |
| May 15 2024 | 5.43 | 0.04 | 0.74% | 5.42 | 5.44 | 5.40 | 231,335 |
| May 14 2024 | 5.39 | -0.02 | -0.37% | 5.41 | 5.42 | 5.38 | 179,019 |
| May 13 2024 | 5.41 | 0.04 | 0.74% | 5.39 | 5.44 | 5.38 | 148,258 |
| May 10 2024 | 5.37 | 0.00 | 0.00% | 5.39 | 5.40 | 5.35 | 250,573 |
| May 09 2024 | 5.37 | -0.01 | -0.19% | 5.37 | 5.42 | 5.30 | 321,113 |
| May 08 2024 | 5.38 | 0.06 | 1.13% | 5.32 | 5.38 | 5.26 | 254,913 |
| May 07 2024 | 5.32 | -0.01 | -0.19% | 5.34 | 5.35 | 5.30 | 116,740 |
| May 06 2024 | 5.33 | 0.10 | 1.91% | 5.30 | 5.33 | 5.24 | 259,187 |
| May 03 2024 | 5.23 | 0.07 | 1.36% | 5.22 | 5.25 | 5.20 | 235,905 |
| May 02 2024 | 5.16 | 0.00 | 0.00% | 5.20 | 5.22 | 5.10 | 96,433 |
| May 01 2024 | 5.16 | 0.02 | 0.39% | 5.15 | 5.22 | 5.06 | 200,533 |
| Apr 30 2024 | 5.14 | -0.09 | -1.72% | 5.20 | 5.21 | 5.12 | 310,758 |
| Apr 29 2024 | 5.23 | -0.10 | -1.88% | 5.26 | 5.31 | 5.20 | 394,079 |
| Apr 26 2024 | 5.33 | 0.00 | 0.00% | 5.33 | 5.33 | 5.33 | 0 |
| Apr 25 2024 | 5.33 | 0.01 | 0.19% | 5.23 | 5.33 | 5.16 | 410,598 |
| Apr 24 2024 | 5.32 | -0.03 | -0.56% | 5.35 | 5.37 | 5.27 | 260,304 |
| Apr 23 2024 | 5.35 | 0.25 | 4.90% | 5.21 | 5.41 | 5.19 | 770,096 |
| Apr 22 2024 | 5.10 | 0.35 | 7.37% | 4.83 | 5.10 | 4.79 | 683,500 |
| Apr 19 2024 | 4.75 | -0.02 | -0.42% | 4.75 | 4.86 | 4.68 | 423,554 |
| Apr 18 2024 | 4.77 | -0.13 | -2.65% | 4.87 | 4.93 | 4.77 | 596,376 |
| Apr 17 2024 | 4.90 | -0.09 | -1.80% | 5.02 | 5.14 | 4.90 | 756,504 |
| Apr 16 2024 | 4.99 | -0.04 | -0.80% | 5.00 | 5.06 | 4.91 | 487,689 |
| Apr 15 2024 | 5.03 | -0.37 | -6.85% | 5.43 | 5.44 | 5.03 | 871,988 |
| Apr 12 2024 | 5.40 | -0.13 | -2.35% | 5.51 | 5.51 | 5.39 | 579,896 |
| Apr 11 2024 | 5.53 | 0.01 | 0.18% | 5.52 | 5.54 | 5.46 | 324,346 |
| Apr 10 2024 | 5.52 | -0.03 | -0.54% | 5.50 | 5.55 | 5.47 | 366,870 |
| Apr 09 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 5.52 | 249,245 |
| Apr 08 2024 | 5.55 | 0.01 | 0.18% | 5.54 | 5.55 | 5.48 | 284,351 |
| Apr 05 2024 | 5.54 | 0.08 | 1.47% | 5.44 | 5.54 | 5.42 | 356,209 |
| Apr 04 2024 | 5.46 | -0.02 | -0.36% | 5.54 | 5.54 | 5.44 | 284,315 |
| Apr 03 2024 | 5.48 | 0.07 | 1.29% | 5.40 | 5.52 | 5.40 | 304,949 |
| Apr 02 2024 | 5.41 | -0.07 | -1.28% | 5.46 | 5.46 | 5.40 | 250,834 |
| Apr 01 2024 | 5.48 | -0.02 | -0.36% | 5.50 | 5.51 | 5.45 | 198,729 |
| Mar 28 2024 | 5.50 | -0.07 | -1.26% | 5.59 | 5.59 | 5.42 | 345,360 |
| Mar 27 2024 | 5.57 | -0.07 | -1.24% | 5.55 | 5.58 | 5.53 | 220,281 |
| Mar 26 2024 | 5.64 | 0.00 | 0.00% | 5.68 | 5.70 | 5.62 | 439,327 |
| Mar 25 2024 | 5.64 | 0.05 | 0.89% | 5.60 | 5.65 | 5.58 | 369,997 |
| Mar 22 2024 | 5.59 | 0.00 | 0.00% | 5.60 | 5.60 | 5.57 | 329,848 |
| Mar 21 2024 | 5.59 | 0.04 | 0.72% | 5.55 | 5.60 | 5.53 | 649,373 |
| Mar 20 2024 | 5.55 | 0.07 | 1.28% | 5.49 | 5.55 | 5.48 | 622,090 |
| Mar 19 2024 | 5.48 | 0.04 | 0.74% | 5.45 | 5.49 | 5.43 | 240,162 |
| Mar 18 2024 | 5.44 | 0.03 | 0.55% | 5.43 | 5.48 | 5.42 | 423,749 |
| Mar 15 2024 | 5.41 | 0.02 | 0.37% | 5.39 | 5.42 | 5.37 | 223,984 |
| Mar 14 2024 | 5.39 | -0.02 | -0.37% | 5.40 | 5.41 | 5.37 | 149,629 |
| Mar 13 2024 | 5.41 | 0.03 | 0.56% | 5.39 | 5.42 | 5.38 | 353,675 |
| Mar 12 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.39 | 5.37 | 149,811 |
| Mar 11 2024 | 5.38 | 0.02 | 0.37% | 5.31 | 5.40 | 5.31 | 226,608 |
| Mar 08 2024 | 5.36 | 0.05 | 0.94% | 5.33 | 5.40 | 5.30 | 312,251 |
| Mar 07 2024 | 5.31 | 0.02 | 0.38% | 5.30 | 5.34 | 5.28 | 140,053 |
| Mar 06 2024 | 5.29 | 0.07 | 1.34% | 5.23 | 5.35 | 5.23 | 219,597 |
| Mar 05 2024 | 5.22 | -0.01 | -0.19% | 5.21 | 5.24 | 5.18 | 164,227 |
| Mar 04 2024 | 5.23 | 0.00 | 0.00% | 5.24 | 5.25 | 5.18 | 146,083 |
| Mar 01 2024 | 5.23 | -0.04 | -0.76% | 5.26 | 5.27 | 5.16 | 180,673 |
| Feb 29 2024 | 5.27 | 0.04 | 0.76% | 5.22 | 5.30 | 5.21 | 120,961 |
