Quantcast

Historical Stock Prices

DFBG 
$4.49
*  
0.38
9.25%
Get DFBG Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading DFBG now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 4.11 4.53 4.1 4.49 36,808
08/16/2018 4.46 4.46 4.05 4.11 65,796
08/15/2018 4.46 4.5 4.16 4.44 42,187
08/14/2018 4.36 4.59 4.25 4.46 65,601
08/13/2018 4.06 4.63 4.06 4.36 94,288
08/10/2018 4.6 4.6999 4 4.2 274,018
08/09/2018 4.76 5.13 4.69 4.78 128,719
08/08/2018 5.07 5.2 4.76 4.76 200,692
08/07/2018 5.4 5.47 5.07 5.1 267,293
08/06/2018 5.46 5.675 5.3037 5.4 173,698
08/03/2018 5.5 5.7402 5.4 5.46 90,025
08/02/2018 5.5 5.76 5.37 5.68 317,337
08/01/2018 5.2 5.54 5.14 5.38 87,218
07/31/2018 5.25 5.63 5 5.38 223,099
07/30/2018 6.31 6.38 5.3 5.41 276,076
07/27/2018 6.19 6.5 5.81 6.13 272,755
07/26/2018 6.44 6.45 6.1 6.19 204,787
07/25/2018 6.35 6.49 6.31 6.43 182,322
07/24/2018 6.4 6.6 6.09 6.32 540,723
07/23/2018 6.11 6.3 5.8755 6.25 489,337
07/20/2018 5.84 5.95 5.7 5.82 85,025
07/19/2018 5.95 6.29 5.52 5.81 378,534
07/18/2018 5.5 6.06 5.46 6 554,301
07/17/2018 5.25 5.65 5.074 5.56 290,135
07/16/2018 4.96 5.35 4.96 5.24 361,421
07/13/2018 4.94 5.22 4.821 5.22 233,012
07/12/2018 5.08 5.23 4.7573 4.93 229,013
07/11/2018 5 5.32 4.9001 5.05 348,578
07/10/2018 5.43 5.8 5.21 5.33 1,191,167
07/09/2018 5.16 5.59 5 5.37 747,706
07/06/2018 5 5.34 4.5382 5.3 1,933,244
07/05/2018 6.27 6.89 4.7701 4.86 14,623,360
07/03/2018 3.4 3.5799 2.975 3.09 495,672
07/02/2018 4.2 4.2 3.2 3.3 514,970
06/29/2018 3.94 4.89 3.57 3.85 1,723,867
06/28/2018 4.27 4.7 3.15 4 3,663,060
06/27/2018 4.25 6.46 3.41 5.45 30,398,080
06/26/2018 0.87 0.89 0.86 0.89 1,112
06/25/2018 0.91 1.01 0.85 0.8899 20,657
06/22/2018 0.88 0.8899 0.8739 0.8899 2,167
06/21/2018 0.92 0.92 0.8846 0.8971 17,173
06/20/2018 0.9 0.9 0.8603 0.9 2,297
06/19/2018 0.89 0.9 0.855 0.8999 12,311
06/18/2018 0.872 0.95 0.8253 0.8253 4,629
06/15/2018 0.9 0.95 0.88 0.88 12,016
06/14/2018 0.94 0.95 0.89 0.89 41,859
06/13/2018 0.945 0.95 0.9 0.9 3,290
06/12/2018 0.98 0.98 0.9 0.95 4,641
06/11/2018 0.95 1.0438 0.92 0.95 77,107
06/08/2018 0.96 0.96 0.93 0.93 23,014
06/07/2018 0.989 1.01 0.94 0.96 30,448
06/06/2018 0.967 0.989 0.96 0.96 12,990
06/05/2018 0.98 0.9844 0.9597 0.97 10,594
06/04/2018 0.9501 0.98 0.9501 0.98 20,192
06/01/2018 0.88 0.95 0.88 0.9497 5,751
05/31/2018 0.984 0.984 0.8479 0.8479 8,701
05/30/2018 1.03 1.04 0.984 0.984 20,303
05/29/2018 0.99 1.04 0.99 1.025 13,242
05/25/2018 1 1.03 0.98 1.03 2,978
05/24/2018 1 1.01 1 1 3,392
05/23/2018 1.0086 1.02 0.981 0.9901 54,416
05/22/2018 1.01 1.017 1 1.01 7,484
05/21/2018 1.05 1.05 1.01 1.02 33,039
05/18/2018 1.05 1.05 1.01 1.01 11,729
05/17/2018 1.0234 1.04 1.0234 1.03 846
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio