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 Cor (DFCF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 42.695 42.695 42.65 42.66 35,993
11th Dec 2025 (Thu) 42.895 42.905 42.795 42.80 103,039
10th Dec 2025 (Wed) 42.64 42.825 42.64 42.82 17,445
9th Dec 2025 (Tue) 42.755 42.78 42.655 42.66 37,997
8th Dec 2025 (Mon) 42.715 42.715 42.655 42.71 33,737
5th Dec 2025 (Fri) 42.835 42.84 42.745 42.79 43,956
4th Dec 2025 (Thu) 42.85 42.85 42.805 42.84 25,125
3rd Dec 2025 (Wed) 42.85 42.93 42.85 42.92 29,758
2nd Dec 2025 (Tue) 42.78 42.85 42.77 42.83 27,860
1st Dec 2025 (Mon) 42.77 42.795 42.765 42.78 23,636
28th Nov 2025 (Fri) 43.00 43.00 42.915 42.95 11,104
27th Nov 2025 (Thu) 42.915 43.02 42.885 43.02 43,226
26th Nov 2025 (Wed) 42.915 43.02 42.885 43.02 63,708
25th Nov 2025 (Tue) 42.91 42.98 42.90 42.95 22,363
24th Nov 2025 (Mon) 42.81 42.855 42.78 42.85 26,136
21st Nov 2025 (Fri) 42.715 42.745 42.675 42.74 34,313
20th Nov 2025 (Thu) 42.64 42.64 42.57 42.57 0
19th Nov 2025 (Wed) 42.64 42.645 42.555 42.57 9,994
18th Nov 2025 (Tue) 42.61 42.635 42.55 42.58 25,379
17th Nov 2025 (Mon) 42.735 42.785 42.73 42.73 22,489
14th Nov 2025 (Fri) 42.855 42.855 42.725 42.72 15,486
13th Nov 2025 (Thu) 42.835 42.865 42.78 42.79 35,474
12th Nov 2025 (Wed) 42.915 42.945 42.895 42.93 29,104
11th Nov 2025 (Tue) 42.905 42.965 42.90 42.96 6,072
10th Nov 2025 (Mon) 42.84 42.84 42.80 42.82 10,848
7th Nov 2025 (Fri) 42.80 42.869 42.795 42.81 10,880
6th Nov 2025 (Thu) 42.81 42.865 42.81 42.83 11,993
5th Nov 2025 (Wed) 42.785 42.785 42.68 42.71 17,902
4th Nov 2025 (Tue) 42.765 42.77 42.765 42.77 0
3rd Nov 2025 (Mon) 42.765 42.785 42.73 42.77 46,146
31st Oct 2025 (Fri) 42.90 42.92 42.815 42.83 47,730
30th Oct 2025 (Thu) 42.84 42.935 42.825 42.88 16,328
29th Oct 2025 (Wed) 43.17 43.18 42.96 42.98 13,544
28th Oct 2025 (Tue) 43.155 43.19 43.12 43.19 46,360
27th Oct 2025 (Mon) 43.11 43.175 43.08 43.18 68,334
24th Oct 2025 (Fri) 43.145 43.145 43.08 43.15 92,647
23rd Oct 2025 (Thu) 43.10 43.13 43.07 43.08 66,905
22nd Oct 2025 (Wed) 43.125 43.165 43.095 43.17 26,059
21st Oct 2025 (Tue) 43.185 43.195 43.13 43.14 47,290
20th Oct 2025 (Mon) 43.235 43.26 43.215 43.27 38,881
17th Oct 2025 (Fri) 43.195 43.20 43.13 43.17 40,085
16th Oct 2025 (Thu) 43.095 43.245 43.085 43.25 20,099
15th Oct 2025 (Wed) 43.165 43.195 43.06 43.11 92,922
14th Oct 2025 (Tue) 42.995 43.11 42.985 43.09 25,243
13th Oct 2025 (Mon) 42.955 43.025 42.915 43.02 37,765
FTSE 100 Latest
Value9,649.03
Change-54.13