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 Int (DFIC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 34.39 34.40 34.05 34.185 35,282
11th Dec 2025 (Thu) 34.20 34.41 34.18 34.35 32,133
10th Dec 2025 (Wed) 33.81 34.19 33.80 34.15 28,535
9th Dec 2025 (Tue) 33.84 33.92 33.78 33.78 32,317
8th Dec 2025 (Mon) 33.93 33.94 33.78 33.82 44,053
5th Dec 2025 (Fri) 33.96 34.035 33.85 33.895 38,799
4th Dec 2025 (Thu) 33.92 33.96 33.815 33.8798 28,726
3rd Dec 2025 (Wed) 33.69 33.795 33.65 33.78 33,358
2nd Dec 2025 (Tue) 33.62 33.64 33.50 33.60 25,417
1st Dec 2025 (Mon) 33.62 33.72 33.56 33.59 26,018
28th Nov 2025 (Fri) 33.56 33.75 33.56 33.74 18,116
27th Nov 2025 (Thu) 33.27 33.565 33.27 33.50 34,138
26th Nov 2025 (Wed) 33.27 33.565 33.27 33.50 39,607
25th Nov 2025 (Tue) 32.855 33.195 32.855 33.165 44,119
24th Nov 2025 (Mon) 32.56 32.76 32.55 32.72 39,626
21st Nov 2025 (Fri) 32.40 32.685 32.31 32.61 16,980
20th Nov 2025 (Thu) 32.77 32.77 32.77 32.53 2,430
19th Nov 2025 (Wed) 32.61 32.745 32.44 32.53 86,480
18th Nov 2025 (Tue) 32.60 32.74 32.46 32.63 23,655
17th Nov 2025 (Mon) 33.17 33.28 32.89 33.00 73,410
14th Nov 2025 (Fri) 33.17 33.43 33.15 33.375 45,161
13th Nov 2025 (Thu) 33.71 33.765 33.40 33.43 17,767
12th Nov 2025 (Wed) 33.58 33.75 33.58 33.725 25,945
11th Nov 2025 (Tue) 33.37 33.50 33.37 33.46 42,222
10th Nov 2025 (Mon) 33.14 33.285 33.07 33.28 27,596
7th Nov 2025 (Fri) 32.61 32.91 32.56 32.915 26,774
6th Nov 2025 (Thu) 32.83 32.83 32.655 32.73 17,057
5th Nov 2025 (Wed) 32.63 32.825 32.63 32.775 39,841
4th Nov 2025 (Tue) 32.89 32.915 32.89 32.915 0
3rd Nov 2025 (Mon) 32.89 32.93 32.81 32.915 14,344
31st Oct 2025 (Fri) 32.95 32.96 32.81 32.93 26,997
30th Oct 2025 (Thu) 32.93 33.125 32.93 33.02 23,202
29th Oct 2025 (Wed) 33.27 33.30 32.945 33.08 29,684
28th Oct 2025 (Tue) 33.21 33.365 33.21 33.28 20,513
27th Oct 2025 (Mon) 33.33 33.36 33.29 33.35 32,237
24th Oct 2025 (Fri) 33.16 33.22 33.14 33.17 21,396
23rd Oct 2025 (Thu) 33.06 33.145 33.03 33.11 31,563
22nd Oct 2025 (Wed) 32.81 32.92 32.73 32.87 26,833
21st Oct 2025 (Tue) 32.85 32.91 32.76 32.78 30,724
20th Oct 2025 (Mon) 33.01 33.12 33.01 33.105 29,543
17th Oct 2025 (Fri) 32.79 32.89 32.70 32.88 22,695
16th Oct 2025 (Thu) 32.95 33.04 32.805 32.90 36,409
15th Oct 2025 (Wed) 32.81 32.89 32.625 32.84 33,378
14th Oct 2025 (Tue) 32.32 32.735 32.29 32.64 28,133
13th Oct 2025 (Mon) 32.41 32.57 32.40 32.51 60,212
FTSE 100 Latest
Value9,649.03
Change-54.13