DeFinder Capital Historical Data

DFC Page 17
Download
Date Close Price change Market cap Trading volume
Feb 20, 2024 $2.67
+1.43%
$534.56 million $2.05 million
Feb 19, 2024 $2.64
-0.67%
$527.02 million $2.06 million
Feb 18, 2024 $2.65
-1.87%
$530.46 million $1.83 million
Feb 17, 2024 $2.7
+2.22%
$540.62 million $1.83 million
Feb 16, 2024 $2.63
+10.71%
$526.98 million $1.97 million
Feb 15, 2024 $2.38
-5.50%
$476.36 million $1.33 million
Feb 14, 2024 $2.52
-6.87%
$503.7 million $1.49 million
Feb 13, 2024 $2.63
+1.67%
$526.16 million $2.02 million
Feb 12, 2024 $2.58
+5.37%
$515.66 million $2.22 million
Feb 11, 2024 $2.45
-0.68%
$489.48 million $1.77 million
Feb 10, 2024 $2.46
-2.24%
$492.8 million $1.78 million
Feb 9, 2024 $2.52
+4.45%
$504.08 million $1.79 million
Feb 8, 2024 $2.41
+1.12%
$482.54 million $1.78 million
Feb 7, 2024 $2.38
-1.17%
$476.92 million $1.61 million
Feb 6, 2024 $2.41
-1.01%
$482.58 million $1.83 million
Feb 5, 2024 $2.44
+7.03%
$487.48 million $1.81 million
Feb 4, 2024 $2.28
-6.57%
$455.06 million $1.88 million
Feb 3, 2024 $2.44
-4.05%
$487.08 million $1.73 million
Feb 2, 2024 $2.54
+1.95%
$507.64 million $1.86 million
Feb 1, 2024 $2.49
+5.92%
$497.92 million $2.04 million
Jan 31, 2024 $2.35
-1.35%
$469.94 million $1.88 million
Jan 30, 2024 $2.38
-1.16%
$476.54 million $2.04 million
Jan 29, 2024 $2.41
-0.19%
$482.22 million $1.99 million
Jan 28, 2024 $2.42
-1.57%
$483.36 million $2.11 million
Jan 27, 2024 $2.46
-4.48%
$491.08 million $1.97 million
Jan 26, 2024 $2.57
+0.55%
$514.12 million $1.91 million
Jan 25, 2024 $2.54
+3.12%
$508.66 million $1.81 million
Jan 24, 2024 $2.47
+3.51%
$493.22 million $1.81 million
Jan 23, 2024 $2.38
-2.22%
$476.5 million $1.93 million
Jan 22, 2024 $2.44
+24.67%
$487.04 million $1.91 million
Jan 21, 2024 $1.95
+5.42%
$390.2 million $1.54 million
Jan 20, 2024 $1.85
-1.26%
$370.14 million $25,011
Jan 19, 2024 $1.87
+2.58%
$374.86 million $715,360
Jan 18, 2024 $1.83
+0.69%
$366.04 million $1.04 million
Jan 17, 2024 $1.82
-1.29%
$363.58 million $921,530
Jan 16, 2024 $1.84
+5.18%
$368.26 million $1.23 million
Jan 15, 2024 $1.75
+5.96%
$350.1 million $534,788
Jan 14, 2024 $1.65
+9.18%
$330.44 million $375,897
Jan 13, 2024 $1.51
+9.26%
$302.66 million $396,975
Jan 12, 2024 $1.33
-0.63%
$266.66 million $457,676
Jan 11, 2024 $1.34
+3.61%
$268.34 million $342,952
Jan 10, 2024 $1.3
+0.40%
$259.52 million $290,214
Jan 9, 2024 $1.3
+12.49%
$259.76 million $714,588
Jan 8, 2024 $1.16
+3.95%
$231.16 million $257,301
Jan 7, 2024 $1.11
+4.70%
$222.38 million $271,638
Jan 6, 2024 $1.06
+1.02%
$212.5 million $290,284
Jan 5, 2024 $1.05
-0.15%
$210.34 million $280,721
Jan 4, 2024 $1.05
+11.01%
$210.7 million $913,453
Jan 3, 2024 $0.949
+5.13%
$189.72 million $335,516
Jan 2, 2024 $0.903
+2.98%
$180.54 million $830,564