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
20th May 2026 (Wed) 41.62 41.91 41.62 41.87 47,683
19th May 2026 (Tue) 41.61 41.68 41.555 41.63 53,334
18th May 2026 (Mon) 41.99 42.01 41.86 41.92 51,756
15th May 2026 (Fri) 41.98 41.995 41.925 41.94 22,930
14th May 2026 (Thu) 42.30 42.30 42.205 42.20 58,464
13th May 2026 (Wed) 42.175 42.235 42.135 42.24 35,202
12th May 2026 (Tue) 42.23 42.23 42.195 42.21 34,885
11th May 2026 (Mon) 42.39 42.39 42.33 42.34 73,333
8th May 2026 (Fri) 42.43 42.46 42.405 42.43 20,169
7th May 2026 (Thu) 42.47 42.48 42.295 42.32 89,435
6th May 2026 (Wed) 42.41 42.46 42.395 42.45 21,184
5th May 2026 (Tue) 42.22 42.285 42.22 42.25 31,484
4th May 2026 (Mon) 42.215 42.25 42.10 42.16 37,569
1st May 2026 (Fri) 42.26 42.405 42.23 42.27 56,360
30th Apr 2026 (Thu) 42.22 42.305 42.22 42.24 142,937
29th Apr 2026 (Wed) 42.27 42.27 42.135 42.18 47,423
28th Apr 2026 (Tue) 42.295 42.37 42.275 42.36 296,787
27th Apr 2026 (Mon) 42.42 42.435 42.345 42.38 34,029
24th Apr 2026 (Fri) 42.35 42.46 42.33 42.43 28,910
23rd Apr 2026 (Thu) 42.46 42.49 42.305 42.38 32,038
22nd Apr 2026 (Wed) 42.505 42.525 42.45 42.45 22,429
21st Apr 2026 (Tue) 42.51 42.535 42.38 42.40 13,815
20th Apr 2026 (Mon) 42.70 42.705 42.635 42.69 35,545
17th Apr 2026 (Fri) 42.715 42.76 42.685 42.69 22,698
16th Apr 2026 (Thu) 42.64 42.64 42.515 42.53 29,587
15th Apr 2026 (Wed) 42.60 42.625 42.565 42.61 20,106
14th Apr 2026 (Tue) 42.54 42.655 42.54 42.65 25,932
13th Apr 2026 (Mon) 42.43 42.545 42.415 42.54 26,808
10th Apr 2026 (Fri) 42.48 42.50 42.415 42.43 30,443
9th Apr 2026 (Thu) 42.445 42.585 42.405 42.50 52,280
8th Apr 2026 (Wed) 42.58 42.585 42.455 42.49 54,296
7th Apr 2026 (Tue) 42.235 42.36 42.14 42.34 21,085
6th Apr 2026 (Mon) 42.30 42.345 42.275 42.27 26,637
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
FTSE 100 Latest
Value10,443.47
Change11.13