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
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
4th Feb 2026 (Wed) 42.56 42.605 42.54 42.58 13,768
3rd Feb 2026 (Tue) 42.565 42.60 42.535 42.60 19,692
2nd Feb 2026 (Mon) 42.63 42.65 42.575 42.59 18,124
30th Jan 2026 (Fri) 42.62 42.675 42.615 42.63 4,497
29th Jan 2026 (Thu) 42.575 42.665 42.575 42.65 4,135
28th Jan 2026 (Wed) 42.62 42.635 42.565 42.65 14,475
27th Jan 2026 (Tue) 42.675 42.70 42.635 42.65 40,842
26th Jan 2026 (Mon) 42.69 42.70 42.665 42.67 19,371
23rd Jan 2026 (Fri) 42.60 42.63 42.555 42.63 26,849
22nd Jan 2026 (Thu) 42.545 42.615 42.53 42.60 64,100
21st Jan 2026 (Wed) 42.47 42.57 42.455 42.58 19,531
20th Jan 2026 (Tue) 42.465 42.535 42.465 42.47 12,875
19th Jan 2026 (Mon) 42.705 42.71 42.625 42.64 43,799
16th Jan 2026 (Fri) 42.705 42.71 42.625 42.64 43,799
15th Jan 2026 (Thu) 42.795 42.795 42.71 42.71 48,797
14th Jan 2026 (Wed) 42.74 42.795 42.725 42.78 27,091
13th Jan 2026 (Tue) 42.69 42.72 42.665 42.65 32,995
12th Jan 2026 (Mon) 42.645 42.695 42.64 42.65 16,461
9th Jan 2026 (Fri) 42.64 42.725 42.605 42.69 45,315
8th Jan 2026 (Thu) 42.59 42.62 42.585 42.60 45,639
7th Jan 2026 (Wed) 42.705 42.715 42.65 42.68 24,954
6th Jan 2026 (Tue) 42.60 42.645 42.55 42.65 25,845
5th Jan 2026 (Mon) 42.58 42.65 42.575 42.62 28,838
2nd Jan 2026 (Fri) 42.585 42.585 42.525 42.55 24,203
1st Jan 2026 (Thu) 42.635 42.655 42.55 42.56 52,992
31st Dec 2025 (Wed) 42.635 42.655 42.55 42.56 52,992
30th Dec 2025 (Tue) 42.635 42.69 42.63 42.67 59,477
29th Dec 2025 (Mon) 42.66 42.695 42.645 42.70 34,070
26th Dec 2025 (Fri) 42.69 42.69 42.615 42.65 31,002
25th Dec 2025 (Thu) 42.545 42.625 42.545 42.63 24,167
24th Dec 2025 (Wed) 42.545 42.625 42.545 42.63 24,167
23rd Dec 2025 (Tue) 42.42 42.515 42.40 42.50 67,557
22nd Dec 2025 (Mon) 42.515 42.52 42.495 42.52 32,900
19th Dec 2025 (Fri) 42.545 42.585 42.515 42.54 92,056
18th Dec 2025 (Thu) 42.615 42.62 42.555 42.61 126,742
17th Dec 2025 (Wed) 42.47 42.515 42.465 42.49 29,351
16th Dec 2025 (Tue) 42.405 42.515 42.405 42.51 29,425
15th Dec 2025 (Mon) 42.75 42.785 42.695 42.72 40,561
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
FTSE 100 Latest
Value10,369.75
Change60.53