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
28th Sep 2026 (Mon) 44.79 44.94 44.66 44.72 27,996
25th Sep 2026 (Fri) 44.91 45.12 44.785 45.07 26,989
24th Sep 2026 (Thu) 44.75 44.89 44.66 44.83 6,328
23rd Sep 2026 (Wed) 45.18 45.18 44.86 44.90 34,706
22nd Sep 2026 (Tue) 45.32 45.36 45.18 45.21 21,476
21st Sep 2026 (Mon) 45.05 45.39 45.02 45.31 8,375
18th Sep 2026 (Fri) 44.80 44.855 44.66 44.85 25,295
17th Sep 2026 (Thu) 44.96 44.96 44.81 44.89 27,481
16th Sep 2026 (Wed) 44.82 44.93 44.23 44.48 30,040
15th Sep 2026 (Tue) 44.85 44.89 44.68 44.75 29,176
14th Sep 2026 (Mon) 44.90 45.12 44.84 44.95 22,347
11th Sep 2026 (Fri) 45.28 45.28 45.13 45.16 42,257
10th Sep 2026 (Thu) 44.84 44.95 44.78 44.84 27,320
9th Sep 2026 (Wed) 45.29 45.29 45.07 45.11 31,360
8th Sep 2026 (Tue) 45.57 45.57 45.35 45.38 50,644
7th Sep 2026 (Mon) 45.68 45.76 45.64 45.72 40,035
4th Sep 2026 (Fri) 45.68 45.76 45.64 45.72 40,035
3rd Sep 2026 (Thu) 45.645 45.795 45.45 45.76 60,615
2nd Sep 2026 (Wed) 45.125 45.44 45.125 45.37 31,482
1st Sep 2026 (Tue) 45.18 45.25 44.98 45.07 22,367
31st Aug 2026 (Mon) 45.42 45.45 45.305 45.38 38,131
28th Aug 2026 (Fri) 45.86 45.89 45.55 45.61 22,750
27th Aug 2026 (Thu) 45.65 45.83 45.62 45.77 81,992
26th Aug 2026 (Wed) 45.52 45.70 45.52 45.62 24,722
25th Aug 2026 (Tue) 45.58 45.58 45.41 45.54 19,888
24th Aug 2026 (Mon) 45.52 45.53 45.42 45.47 16,335
21st Aug 2026 (Fri) 45.58 45.69 45.51 45.61 33,721
20th Aug 2026 (Thu) 45.58 45.72 45.37 45.40 23,768
19th Aug 2026 (Wed) 45.925 46.03 45.75 45.77 12,460
18th Aug 2026 (Tue) 45.83 45.86 45.63 45.64 18,926
17th Aug 2026 (Mon) 46.19 46.22 46.045 46.04 32,642
14th Aug 2026 (Fri) 46.27 46.34 46.19 46.22 136,272
13th Aug 2026 (Thu) 46.16 46.30 46.09 46.22 26,581
12th Aug 2026 (Wed) 46.10 46.10 45.89 45.96 41,679
11th Aug 2026 (Tue) 45.95 46.03 45.84 45.87 16,971
10th Aug 2026 (Mon) 45.94 46.01 45.87 45.91 38,471
7th Aug 2026 (Fri) 45.81 45.95 45.74 45.93 13,330
6th Aug 2026 (Thu) 45.73 45.89 45.60 45.62 45,045
5th Aug 2026 (Wed) 46.11 46.12 45.725 45.73 34,522
4th Aug 2026 (Tue) 45.245 45.93 45.23 45.81 36,754
3rd Aug 2026 (Mon) 44.58 45.14 44.58 45.11 36,220
31st Jul 2026 (Fri) 44.47 44.585 44.02 44.49 19,921
30th Jul 2026 (Thu) 44.02 44.33 43.89 44.33 23,801
29th Jul 2026 (Wed) 44.30 44.41 43.71 43.74 8,191
FTSE 100 Latest
Value10,684.88
Change-10.37