DFAC Stock Prices

Data as of Nov 9, 2026

Last

44.86

Change

+1.07

Open

44.19

Previous

43.79

High

45.02

Low

44.15

Bid

-

Ask

-

Volume

2,140,818

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

0.0%

Hist Vol

12.9%

Opt Volume

2

Open Int

772

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	44.19	45.02	44.15	44.86	+1.07	2,140,818	2	0.000	0.129
Nov 6, 2026	43.71	44.06	43.65	43.79	+0.08	2,762,529	116	0.174	0.127
Nov 5, 2026	45.55	45.59	43.70	43.71	-1.80	3,389,243	6	0.223	0.128
Nov 4, 2026	45.39	45.61	45.28	45.51	+0.66	1,807,814	7	0.192	0.121
Nov 3, 2026	44.82	45.07	44.77	44.85	+0.05	2,081,748	2	0.000	0.120
Nov 2, 2026	45.14	45.40	44.78	44.80	-0.09	1,676,436	0	0.000	0.120
Oct 30, 2026	45.18	45.20	44.58	44.89	-0.60	1,528,772	1	0.000	0.120
Oct 29, 2026	45.30	45.54	45.30	45.49	+0.15	1,892,453	0	0.000	0.120
Oct 28, 2026	45.33	45.39	45.15	45.34	+0.11	1,661,658	0	0.000	0.120
Oct 27, 2026	45.11	45.28	44.97	45.23	+0.21	1,920,602	0	0.000	0.120
Oct 26, 2026	44.84	45.15	44.83	45.02	+0.28	1,943,895	2	0.000	0.120
Oct 23, 2026	44.81	44.93	44.61	44.74	-0.29	1,727,597	0	0.000	0.120
Oct 22, 2026	45.00	45.09	44.76	45.03	-0.32	1,571,334	0	0.000	0.120
Oct 21, 2026	45.31	45.43	45.15	45.35	+0.23	1,847,903	0	0.000	0.120
Oct 20, 2026	44.85	45.27	44.82	45.12	+0.25	1,707,780	2	0.136	0.120
Oct 19, 2026	44.95	45.08	44.85	44.87	+0.09	1,795,452	3	0.124	0.121
Oct 16, 2026	45.29	45.31	44.64	44.78	-0.41	1,514,710	3	0.132	0.121
Oct 15, 2026	44.82	45.21	44.72	45.19	+0.30	2,219,481	0	0.000	0.121
Oct 14, 2026	45.14	45.20	44.70	44.89	-0.46	2,288,904	648	0.172	0.121
Oct 13, 2026	45.29	45.41	45.19	45.35	+0.04	1,626,204	0	0.000	0.120
Oct 12, 2026	45.35	45.41	45.28	45.31	-0.02	1,464,477	0	0.000	0.121
Oct 9, 2026	45.28	45.39	45.12	45.33	+0.22	1,835,373	0	0.000	0.125
Oct 8, 2026	45.08	45.21	44.94	45.11	-0.07	2,373,652	5	0.120	0.125
Oct 7, 2026	45.21	45.25	44.97	45.18	-0.26	1,635,212	0	0.000	0.125
Oct 6, 2026	45.43	45.58	45.37	45.44	+0.17	1,963,944	0	0.000	0.125
Oct 5, 2026	45.06	45.38	44.91	45.27	+0.30	1,334,688	0	0.000	0.125
Oct 2, 2026	44.99	45.11	44.81	44.97	+0.00	1,923,651	0	0.000	0.124
Oct 1, 2026	44.49	44.72	44.26	44.66	+0.21	2,321,143	2	0.000	0.124
Sep 30, 2026	44.76	44.87	44.45	44.45	-0.19	2,405,919	0	0.000	0.124
Sep 29, 2026	44.78	44.78	44.50	44.64	-0.08	2,185,623	0	0.000	0.124
Sep 28, 2026	44.85	44.95	44.65	44.72	-0.35	1,889,726	1	0.000	0.124
Sep 25, 2026	44.91	45.13	44.76	45.07	+0.24	2,113,912	1	0.000	0.124
Sep 24, 2026	44.73	44.92	44.62	44.83	-0.07	2,128,545	370	0.164	0.124
Sep 23, 2026	45.18	45.18	44.85	44.90	-0.31	2,947,854	0	0.000	0.124
Sep 22, 2026	45.32	45.36	45.17	45.21	-0.10	1,925,913	0	0.000	0.124
Sep 21, 2026	45.07	45.40	45.02	45.31	+0.46	1,619,422	0	0.000	0.124
Sep 18, 2026	44.87	44.94	44.66	44.85	-0.04	1,629,968	1	0.000	0.124
Sep 17, 2026	45.02	45.02	44.80	44.89	+0.41	1,526,816	0	0.000	0.124
Sep 16, 2026	44.84	44.94	44.19	44.48	-0.27	1,547,124	3	0.000	0.124
Sep 15, 2026	44.94	44.94	44.67	44.75	-0.20	2,057,124	0	0.000	0.123
Sep 14, 2026	44.87	45.12	44.83	44.95	-0.24	1,879,893	0	0.000	0.123
Sep 11, 2026	45.23	45.29	45.13	45.19	+0.35	1,982,618	0	0.000	0.123
Sep 10, 2026	44.91	44.97	44.75	44.84	-0.27	2,070,066	0	0.000	0.124
Sep 9, 2026	45.29	45.29	45.06	45.11	-0.27	2,704,457	2	0.000	0.123
Sep 8, 2026	45.62	45.65	45.34	45.38	+0.00	2,099,815	0	0.000	0.123
Sep 4, 2026	45.66	45.77	45.64	45.72	-0.04	1,526,318	1	0.000	0.123
Sep 3, 2026	45.59	45.80	45.44	45.76	+0.39	2,361,805	1	0.104	0.123
Sep 2, 2026	45.10	45.46	45.10	45.37	+0.30	1,951,318	0	0.000	0.123
Sep 1, 2026	45.10	45.30	44.98	45.07	-0.31	2,138,614	1	0.000	0.123
Aug 31, 2026	45.53	45.57	45.29	45.38	-0.23	1,881,896	1	0.133	0.123
Aug 28, 2026	45.81	45.90	45.55	45.61	-0.16	1,353,195	0	0.000	0.123
Aug 27, 2026	45.70	45.84	45.61	45.77	+0.15	2,224,191	3	0.082	0.123
Aug 26, 2026	45.49	45.71	45.49	45.62	+0.08	1,504,849	344	0.129	0.123
Aug 25, 2026	45.58	45.66	45.41	45.54	+0.07	1,508,537	1	0.112	0.123
Aug 24, 2026	45.53	45.60	45.41	45.47	-0.14	1,226,578	0	0.000	0.123
Aug 21, 2026	45.59	45.70	45.51	45.61	+0.21	1,619,796	0	0.000	0.125
Aug 20, 2026	45.58	45.74	45.37	45.40	-0.37	1,230,302	1	0.000	0.125
Aug 19, 2026	45.91	46.04	45.74	45.77	+0.13	1,494,306	4	0.000	0.124
Aug 18, 2026	45.88	45.90	45.63	45.64	-0.40	1,348,710	324	0.000	0.124
Aug 17, 2026	46.22	46.25	46.04	46.04	-0.18	1,316,665	324	0.133	0.124
Aug 14, 2026	46.28	46.35	46.17	46.22	+0.00	2,702,680	0	0.000	0.124
Aug 13, 2026	46.12	46.31	46.05	46.22	+0.26	1,447,459	0	0.000	0.124
Aug 12, 2026	46.10	46.10	45.87	45.96	+0.09	1,843,733	0	0.000	0.124
Aug 11, 2026	45.99	46.05	45.84	45.87	-0.04	1,354,257	1	0.000	0.125
Aug 10, 2026	45.88	46.02	45.85	45.91	-0.02	2,774,157	0	0.000	0.125

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.