DFYFF
DEFINITY FINL CORP
stockOTC
EODSep 29, 2026
49.33USD-3.302%(-1.68)10,075
DFYFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 49.33 | 49.33 | 49.33 | 49.33 | -3.302% | 10,075 | 0.000% |
| 2026-09-09 | 51.01 | 51.01 | 51.01 | 51.01 | -3.791% | 3,544 | -3.302% |
| 2026-08-31 | 53.02 | 53.02 | 53.02 | 53.02 | -0.014% | 9,860 | -6.967% |
| 2026-08-24 | 53.03 | 53.03 | 53.03 | 53.03 | +0.032% | 2,955 | -6.980% |
| 2026-08-21 | 53.01 | 53.01 | 53.01 | 53.01 | -7.415% | 15,131 | -6.950% |
| 2026-08-07 | 57.26 | 57.26 | 57.26 | 57.26 | +0.939% | 654 | -13.849% |
| 2026-08-04 | 56.72 | 56.72 | 56.72 | 56.72 | +0.822% | 3,987 | -13.040% |
| 2026-07-28 | 56.26 | 56.26 | 56.26 | 56.26 | +1.169% | 6,715 | -12.325% |
| 2026-07-15 | 55.61 | 55.61 | 55.61 | 55.61 | -1.575% | 21,005 | -11.300% |
| 2026-07-14 | 56.50 | 56.50 | 56.50 | 56.50 | +8.654% | 13,340 | -12.698% |
| 2026-06-26 | 52.00 | 52.00 | 52.00 | 52.00 | +9.879% | 34,071 | -5.143% |
| 2026-05-28 | 47.32 | 47.32 | 47.32 | 47.32 | -4.240% | 5,943 | +4.229% |
| 2026-05-15 | 49.42 | 49.42 | 49.42 | 49.42 | +1.084% | 22,236 | -0.190% |
| 2026-05-11 | 48.89 | 48.89 | 48.89 | 48.89 | -5.068% | 8,498 | +0.891% |
| 2026-05-01 | 51.50 | 51.50 | 51.50 | 51.50 | +2.733% | 24,674 | -4.222% |
| 2026-04-30 | 50.18 | 50.18 | 50.13 | 50.13 | +1.116% | 44,632 | -1.604% |
| 2026-04-20 | 49.50 | 49.63 | 49.50 | 49.58 | +8.864% | 40,210 | -0.506% |
| 2026-04-10 | 45.54 | 45.54 | 45.54 | 45.54 | -9.229% | 100 | +8.313% |
| 2026-03-12 | 50.17 | 50.17 | 50.17 | 50.17 | -0.119% | 22,271 | -1.682% |
| 2026-03-02 | 50.23 | 50.23 | 50.23 | 50.23 | +1.557% | 2,509 | -1.800% |
| 2026-02-17 | 49.46 | 49.46 | 49.46 | 49.46 | +3.209% | 100 | -0.271% |
| 2026-02-11 | 50.92 | 50.92 | 47.92 | 47.92 | -8.806% | 300 | +2.929% |
| 2026-01-27 | 52.55 | 52.55 | 52.55 | 52.55 | -6.207% | 7,686 | -6.135% |
| 2025-12-30 | 56.50 | 56.50 | 56.03 | 56.03 | +0.210% | 2,774 | -11.961% |
| 2025-12-29 | 55.91 | 55.91 | 55.91 | 55.91 | +2.984% | 1,610 | -11.776% |
| 2025-12-19 | 54.29 | 54.29 | 54.29 | 54.29 | +3.607% | 19,107 | -9.144% |
| 2025-12-17 | 52.40 | 52.40 | 52.40 | 52.40 | +1.334% | 6,698 | -5.867% |
| 2025-12-09 | 51.71 | 51.71 | 51.71 | 51.71 | +1.412% | 6,762 | -4.611% |
| 2025-11-25 | 50.99 | 50.99 | 50.99 | 50.99 | +0.592% | 1,271 | -3.264% |
| 2025-11-21 | 50.69 | 50.69 | 50.69 | 50.69 | +6.716% | 10,240 | -2.691% |
| 2025-11-06 | 47.91 | 47.91 | 47.50 | 47.50 | +1.931% | 29,638 | +3.844% |
| 2025-11-04 | 46.59 | 46.60 | 46.59 | 46.60 | -0.075% | 4,698 | +5.850% |
| 2025-10-31 | 46.63 | 46.63 | 46.63 | 46.63 | -1.749% | 160 | +5.770% |
| 2025-10-27 | 47.37 | 47.59 | 47.37 | 47.47 | -5.599% | 12,074 | +3.921% |
| 2025-10-08 | 50.16 | 50.28 | 50.16 | 50.28 | -4.283% | 12,628 | -1.898% |
| 2025-09-22 | 52.53 | 52.53 | 52.53 | 52.53 | -0.133% | 13,114 | -6.100% |
| 2025-09-16 | 52.60 | 52.60 | 52.60 | 52.60 | -0.341% | 4,969 | -6.225% |
| 2025-09-12 | 52.78 | 52.78 | 52.78 | 52.78 | +2.945% | 18,288 | -6.544% |
| 2025-08-28 | 51.27 | 51.27 | 51.27 | 51.27 | +1.084% | 5,651 | -3.792% |
| 2025-08-27 | 50.72 | 50.72 | 50.72 | 50.72 | +1.440% | 25,482 | -2.749% |
| 2025-08-26 | 50.00 | 50.00 | 50.00 | 50.00 | -11.879% | 60,202 | -1.348% |
| 2025-07-29 | 56.79 | 56.79 | 56.74 | 56.74 | +0.961% | 15,095 | -13.067% |
| 2025-07-09 | 56.20 | 56.20 | 56.20 | 56.20 | +4.694% | 12,228 | -12.231% |
| 2025-06-09 | 53.68 | 53.68 | 53.68 | 53.68 | -1.541% | 2,141 | -8.111% |
| 2025-05-30 | 54.52 | 54.52 | 54.52 | 54.52 | +7.958% | 19,918 | -9.527% |
| 2025-05-27 | 50.50 | 50.50 | 50.50 | 50.50 | +4.470% | 2,002 | -2.327% |
| 2025-05-16 | 48.34 | 48.34 | 48.34 | 48.34 | +3.202% | 34,016 | +2.040% |
| 2025-04-25 | 46.84 | 46.84 | 46.84 | 46.84 | +2.495% | 6,201 | +5.307% |
| 2025-04-15 | 45.70 | 45.70 | 45.70 | 45.70 | +2.054% | 17,340 | +7.934% |
| 2025-04-11 | 44.78 | 44.78 | 44.78 | 44.78 | +2.943% | 4,471 | +10.152% |
| 2025-04-08 | 43.50 | 43.50 | 43.50 | 43.50 | -6.512% | 100 | +13.393% |
| 2025-04-03 | 46.53 | 46.53 | 46.53 | 46.53 | +6.941% | 20,612 | +6.009% |
| 2025-03-28 | 43.51 | 43.51 | 43.51 | 43.51 | +3.768% | 79,197 | +13.367% |
| 2025-03-10 | 41.93 | 41.93 | 41.93 | 41.93 | -1.503% | 14,352 | +17.639% |
| 2025-02-28 | 42.14 | 42.57 | 42.14 | 42.57 | +0.283% | 136,278 | +15.870% |
| 2025-02-27 | 42.41 | 42.45 | 42.41 | 42.45 | -3.391% | 40,248 | +16.198% |
| 2025-02-18 | 43.94 | 43.94 | 43.94 | 43.94 | +2.784% | 13,227 | +12.257% |
| 2025-02-10 | 42.75 | 42.75 | 42.75 | 42.75 | +6.795% | 3,761 | +15.382% |
| 2025-02-03 | 39.93 | 40.03 | 39.93 | 40.03 | +1.470% | 7,326 | +23.222% |
| 2025-01-31 | 39.45 | 39.45 | 39.45 | 39.45 | +2.842% | 1,681 | +25.034% |
| 2025-01-10 | 38.36 | 38.36 | 38.36 | 38.36 | -1.742% | 9,767 | +28.587% |
| 2025-01-07 | 39.04 | 39.04 | 39.04 | 39.04 | -1.240% | 7,501 | +26.347% |
| 2024-12-18 | 39.53 | 39.54 | 39.53 | 39.53 | -2.489% | 12,777 | +24.781% |
| 2024-11-08 | 40.54 | 40.54 | 40.54 | 40.54 | +1.347% | 31,253 | +21.675% |
| 2024-11-07 | 40.00 | 40.00 | 40.00 | 40.00 | -0.125% | 1,613 | +23.315% |
| 2024-10-07 | 40.10 | 40.10 | 40.05 | 40.05 | +12.706% | 1,544 | +23.161% |
| 2024-08-07 | 35.53 | 35.53 | 35.53 | 35.53 | +3.060% | 976 | +38.809% |
| 2024-07-23 | 34.48 | 34.48 | 34.48 | 34.48 | +1.412% | 6,579 | +43.057% |
| 2024-07-22 | 34.00 | 34.00 | 34.00 | 34.00 | +1.599% | 868 | +45.076% |
| 2024-07-15 | 33.45 | 33.47 | 33.45 | 33.47 | +5.402% | 3,211 | +47.395% |
| 2024-06-18 | 31.75 | 31.75 | 31.75 | 31.75 | +1.730% | 1,357 | +55.357% |
| 2024-05-31 | 31.21 | 31.21 | 31.21 | 31.21 | -9.379% | 6,515 | +58.045% |
| 2024-03-18 | 34.44 | 34.44 | 34.44 | 34.44 | +0.496% | 8,604 | +43.223% |
| 2024-03-11 | 34.27 | 34.27 | 34.27 | 34.27 | -0.378% | 9,742 | +43.933% |
| 2024-03-07 | 34.40 | 34.40 | 34.40 | 34.40 | +3.990% | 7,834 | +43.389% |
| 2024-02-29 | 33.08 | 33.08 | 33.08 | 33.08 | +0.106% | 74,856 | +49.111% |
| 2024-02-26 | 33.00 | 33.13 | 33.00 | 33.05 | +10.150% | 600 | +49.269% |
| 2024-02-15 | 30.00 | 30.00 | 30.00 | 30.00 | +3.986% | 100 | +64.420% |
| 2024-02-12 | 28.85 | 28.85 | 28.85 | 28.85 | +0.306% | 1,456 | +70.974% |
| 2024-01-25 | 28.76 | 28.76 | 28.76 | 28.76 | +2.538% | 1,676 | +71.497% |
| 2024-01-23 | 28.05 | 28.05 | 28.05 | 28.05 | +3.774% | 1,524 | +75.850% |
| 2023-12-21 | 27.03 | 27.03 | 27.03 | 27.03 | -0.001% | 2,170 | +82.486% |
| 2023-12-11 | 27.03 | 27.03 | 27.03 | 27.03 | -1.278% | 3,185 | +82.484% |
| 2023-12-04 | 27.38 | 27.38 | 27.38 | 27.38 | +2.317% | 1,337 | +80.153% |
| 2023-11-29 | 26.71 | 26.76 | 26.71 | 26.76 | 0.000% | 483 | +84.327% |