Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dimensional U.s (DFAC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 40.91 41.36 40.86 41.29 85,051
5th Feb 2026 (Thu) 40.55 40.73 40.30 40.40 175,186
4th Feb 2026 (Wed) 40.93 41.07 40.57 40.85 299,336
3rd Feb 2026 (Tue) 41.05 41.14 40.46 40.79 85,041
2nd Feb 2026 (Mon) 40.62 41.065 40.56 40.97 31,619
30th Jan 2026 (Fri) 40.77 40.84 40.405 40.68 37,609
29th Jan 2026 (Thu) 41.01 41.02 40.39 40.90 12,355
28th Jan 2026 (Wed) 40.99 41.03 40.81 40.91 58,357
27th Jan 2026 (Tue) 40.85 40.95 40.835 40.91 49,055
26th Jan 2026 (Mon) 40.755 40.85 40.755 40.80 21,873
23rd Jan 2026 (Fri) 40.69 40.755 40.55 40.62 206,896
22nd Jan 2026 (Thu) 40.87 40.915 40.69 40.75 313,098
21st Jan 2026 (Wed) 40.18 40.73 40.14 40.56 375,727
20th Jan 2026 (Tue) 40.19 40.36 39.93 39.96 67,098
19th Jan 2026 (Mon) 40.84 40.84 40.655 40.69 191,301
16th Jan 2026 (Fri) 40.84 40.84 40.655 40.69 191,301
15th Jan 2026 (Thu) 40.79 40.935 40.76 40.78 98,630
14th Jan 2026 (Wed) 40.54 40.62 40.38 40.59 74,875
13th Jan 2026 (Tue) 40.80 40.80 40.58 40.71 115,759
12th Jan 2026 (Mon) 40.48 40.745 40.48 40.71 80,470
9th Jan 2026 (Fri) 40.54 40.725 40.40 40.68 37,661
8th Jan 2026 (Thu) 40.27 40.49 40.23 40.44 92,394
7th Jan 2026 (Wed) 40.46 40.49 40.27 40.28 73,436
6th Jan 2026 (Tue) 40.17 40.505 40.14 40.49 72,099
5th Jan 2026 (Mon) 39.98 40.24 39.98 40.15 73,647
2nd Jan 2026 (Fri) 39.71 39.825 39.58 39.79 112,184
1st Jan 2026 (Thu) 39.76 39.805 39.58 39.59 130,893
31st Dec 2025 (Wed) 39.76 39.805 39.58 39.59 130,893
30th Dec 2025 (Tue) 39.94 40.005 39.885 39.91 90,717
29th Dec 2025 (Mon) 40.03 40.07 39.90 39.99 66,006
26th Dec 2025 (Fri) 40.145 40.145 40.04 40.13 105,201
25th Dec 2025 (Thu) 40.005 40.16 40.005 40.13 46,975
24th Dec 2025 (Wed) 40.005 40.16 40.005 40.13 46,975
23rd Dec 2025 (Tue) 39.96 40.02 39.845 40.00 59,520
22nd Dec 2025 (Mon) 39.87 39.96 39.83 39.92 42,385
19th Dec 2025 (Fri) 39.44 39.695 39.44 39.66 148,329
18th Dec 2025 (Thu) 39.50 39.64 39.28 39.37 232,353
17th Dec 2025 (Wed) 39.53 39.58 39.12 39.14 210,408
16th Dec 2025 (Tue) 39.57 39.62 39.26 39.43 394,478
15th Dec 2025 (Mon) 39.89 39.90 39.63 39.69 121,612
12th Dec 2025 (Fri) 40.18 40.20 39.66 39.75 145,403
11th Dec 2025 (Thu) 39.90 40.16 39.81 40.15 115,244
10th Dec 2025 (Wed) 39.51 40.03 39.46 39.94 126,535
9th Dec 2025 (Tue) 39.545 39.70 39.51 39.53 68,010
8th Dec 2025 (Mon) 39.67 39.70 39.48 39.56 71,422
FTSE 100 Latest
Value10,369.75
Change60.53