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
3rd Apr 2026 (Fri) 42.19 42.375 42.19 42.35 87,336
2nd Apr 2026 (Thu) 42.19 42.375 42.19 42.35 87,336
1st Apr 2026 (Wed) 42.26 42.33 42.22 42.24 62,496
31st Mar 2026 (Tue) 42.19 42.295 42.149 42.22 33,878
30th Mar 2026 (Mon) 42.10 42.14 42.04 42.08 10,811
27th Mar 2026 (Fri) 41.76 41.88 41.76 41.85 51,556
26th Mar 2026 (Thu) 42.01 42.075 41.865 41.87 45,727
25th Mar 2026 (Wed) 42.16 42.20 42.105 42.16 20,900
24th Mar 2026 (Tue) 41.94 42.065 41.915 42.01 11,936
23rd Mar 2026 (Mon) 42.16 42.36 42.16 42.28 22,718
20th Mar 2026 (Fri) 42.315 42.325 42.08 42.09 1,145
19th Mar 2026 (Thu) 42.319 42.53 42.319 42.47 7,052
18th Mar 2026 (Wed) 42.53 42.60 42.425 42.44 13,366
17th Mar 2026 (Tue) 42.575 42.625 42.565 42.62 29,934
16th Mar 2026 (Mon) 42.49 42.515 42.43 42.48 36,110
13th Mar 2026 (Fri) 42.465 42.465 42.265 42.31 36,618
12th Mar 2026 (Thu) 42.455 42.485 42.31 42.36 25,592
11th Mar 2026 (Wed) 42.659 42.675 42.525 42.56 21,976
10th Mar 2026 (Tue) 42.88 42.91 42.77 42.78 13,929
9th Mar 2026 (Mon) 42.74 42.93 42.68 42.92 8,014
6th Mar 2026 (Fri) 42.685 42.885 42.685 42.78 7,041
5th Mar 2026 (Thu) 42.84 42.885 42.80 42.84 5,015
4th Mar 2026 (Wed) 43.005 43.045 42.98 42.98 28,930
3rd Mar 2026 (Tue) 42.865 43.07 42.865 43.01 21,521
2nd Mar 2026 (Mon) 43.06 43.06 43.015 43.03 28,428
27th Feb 2026 (Fri) 43.225 43.265 43.21 43.23 16,622
26th Feb 2026 (Thu) 43.11 43.155 43.10 43.15 47,979
25th Feb 2026 (Wed) 43.07 43.09 43.07 43.09 0
24th Feb 2026 (Tue) 43.07 43.10 43.07 43.10 0
23rd Feb 2026 (Mon) 43.07 43.165 43.07 43.12 48,062
20th Feb 2026 (Fri) 43.03 43.065 42.975 43.05 27,663
19th Feb 2026 (Thu) 42.995 43.05 42.975 43.03 51,072
18th Feb 2026 (Wed) 43.015 43.045 43.005 43.03 23,751
17th Feb 2026 (Tue) 43.12 43.15 43.115 43.14 22,835
16th Feb 2026 (Mon) 43.10 43.135 43.095 43.13 15,869
13th Feb 2026 (Fri) 43.10 43.135 43.095 43.13 15,869
12th Feb 2026 (Thu) 42.88 43.005 42.88 42.98 7,174
11th Feb 2026 (Wed) 42.80 42.875 42.79 42.82 29,250
10th Feb 2026 (Tue) 42.885 42.92 42.86 42.89 33,750
9th Feb 2026 (Mon) 42.75 42.79 42.73 42.78 35,514
6th Feb 2026 (Fri) 42.77 42.78 42.715 42.76 14,722
5th Feb 2026 (Thu) 42.635 42.76 42.635 42.74 16,501
FTSE 100 Latest
Value10,436.29
Change71.50