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!

U.s. Micro Cap (DFMC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 54.43 55.32 54.43 55.55 5,679
19th May 2026 (Tue) 54.33 54.61 54.33 54.42 100
18th May 2026 (Mon) 55.25 55.25 54.78 54.95 939
15th May 2026 (Fri) 54.79 54.80 54.79 54.6784 11
14th May 2026 (Thu) 55.66 55.66 55.66 55.66 120
13th May 2026 (Wed) 55.54 55.54 55.3794 55.3794 0
12th May 2026 (Tue) 55.54 55.62 55.54 55.60 264
11th May 2026 (Mon) 56.27 56.27 56.20 56.15 137
8th May 2026 (Fri) 56.56 56.56 56.56 56.5992 411
7th May 2026 (Thu) 56.67 56.67 56.27 56.28 150
6th May 2026 (Wed) 56.78 56.78 56.78 56.86 525
5th May 2026 (Tue) 56.52 56.52 56.42 56.4899 443
4th May 2026 (Mon) 56.01 56.15 55.39 55.51 986
1st May 2026 (Fri) 56.11 56.12 55.94 56.07 413
30th Apr 2026 (Thu) 55.30 55.94 55.30 55.9296 438
29th Apr 2026 (Wed) 55.52 55.52 54.9217 54.9217 91
28th Apr 2026 (Tue) 55.52 55.63 55.52 55.58 1,188
27th Apr 2026 (Mon) 55.79 55.81 55.77 55.78 317
24th Apr 2026 (Fri) 55.46 55.69 55.46 55.57 942
23rd Apr 2026 (Thu) 55.55 55.55 55.23 55.2757 641
22nd Apr 2026 (Wed) 55.57 55.57 55.25 55.3718 1,922
21st Apr 2026 (Tue) 56.12 56.12 55.23 55.1976 377
20th Apr 2026 (Mon) 55.71 55.73 55.59 55.646 452
17th Apr 2026 (Fri) 55.79 55.79 55.79 55.4514 100
16th Apr 2026 (Thu) 54.15 54.28 54.14 54.2782 489
15th Apr 2026 (Wed) 54.19 54.19 54.1065 54.1065 0
14th Apr 2026 (Tue) 54.19 54.28 54.19 54.189 416
13th Apr 2026 (Mon) 53.36 53.98 53.36 53.9777 301
10th Apr 2026 (Fri) 53.53 53.53 53.28 53.324 403
9th Apr 2026 (Thu) 53.19 53.81 53.15 53.75 2,111
8th Apr 2026 (Wed) 53.51 53.51 53.10 53.2939 300
7th Apr 2026 (Tue) 51.55 51.67 51.55 51.99 186
6th Apr 2026 (Mon) 51.44 51.85 51.44 51.8291 400
3rd Apr 2026 (Fri) 50.70 51.48 50.70 51.4886 5,123
2nd Apr 2026 (Thu) 50.70 51.48 50.70 51.4886 5,123
1st Apr 2026 (Wed) 50.43 51.29 50.43 51.29 0
31st Mar 2026 (Tue) 50.43 50.43 50.40 50.8617 0
30th Mar 2026 (Mon) 50.09 50.18 49.95 49.64 0
27th Mar 2026 (Fri) 50.44 50.44 50.40 49.99 1
26th Mar 2026 (Thu) 51.24 51.24 50.6598 50.6598 0
25th Mar 2026 (Wed) 51.24 51.29 51.12 51.1795 303
24th Mar 2026 (Tue) 51.00 51.08 50.81 50.83 100
23rd Mar 2026 (Mon) 51.11 51.11 50.57 50.45 100
FTSE 100 Latest
Value10,443.47
Change11.13