Stock listing
NASDAQ:DVFYX Davis Financial Fund, Inc. Mutual Fund
Follow Davis Financial Fund, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:DVFYX
$85.19 USD +1.53 (+1.8%)
Close on Nov 2, 2026
- Day range
- $85.19 – $85.19 USDNov 2, 2026
- 52-week range
- $73.13 – $88.81 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $0 USDMedian day 0 shares · 65 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:DVFYX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $85.19 | +1.53 | +1.8% | $85.19 | $85.19 | $85.19 | 0 | |
| $83.66 | -0.69 | -0.8% | $83.66 | $83.66 | $83.66 | 0 | |
| $84.35 | +1.12 | +1.3% | $84.35 | $84.35 | $84.35 | 0 | |
| $83.23 | +0.06 | +0.1% | $83.23 | $83.23 | $83.23 | 0 | |
| $83.17 | +0.08 | +0.1% | $83.17 | $83.17 | $83.17 | 0 | |
| $83.09 | +0.12 | +0.1% | $83.09 | $83.09 | $83.09 | 0 | |
| $82.97 | -1.03 | -1.2% | $82.97 | $82.97 | $82.97 | 0 | |
| $84.00 | +0.55 | +0.7% | $84.00 | $84.00 | $84.00 | 0 | |
| $83.45 | +0.32 | +0.4% | $83.45 | $83.45 | $83.45 | 0 | |
| $83.13 | +0.92 | +1.1% | $83.13 | $83.13 | $83.13 | 0 | |
| $82.21 | -0.61 | -0.7% | $82.21 | $82.21 | $82.21 | 0 | |
| $82.82 | +0.73 | +0.9% | $82.82 | $82.82 | $82.82 | 0 | |
| $82.09 | +0.98 | +1.2% | $82.09 | $82.09 | $82.09 | 0 | |
| $81.11 | -0.50 | -0.6% | $81.11 | $81.11 | $81.11 | 0 | |
| $81.61 | -0.53 | -0.6% | $81.61 | $81.61 | $81.61 | 0 | |
| $82.14 | +0.41 | +0.5% | $82.14 | $82.14 | $82.14 | 0 | |
| $81.73 | +0.27 | +0.3% | $81.73 | $81.73 | $81.73 | 0 | |
| $81.46 | +0.95 | +1.2% | $81.46 | $81.46 | $81.46 | 0 | |
| $80.51 | -0.80 | -1.0% | $80.51 | $80.51 | $80.51 | 0 | |
| $81.31 | +0.11 | +0.1% | $81.31 | $81.31 | $81.31 | 0 | |
| $81.20 | +0.24 | +0.3% | $81.20 | $81.20 | $81.20 | 0 | |
| $80.96 | +0.25 | +0.3% | $80.96 | $80.96 | $80.96 | 0 | |
| $80.71 | -0.04 | 0.0% | $80.71 | $80.71 | $80.71 | 0 | |
| $80.75 | -0.95 | -1.2% | $80.75 | $80.75 | $80.75 | 0 | |
| $81.70 | 0.00 | 0.0% | $81.70 | $81.70 | $81.70 | 0 | |
| $81.70 | -0.80 | -1.0% | $81.70 | $81.70 | $81.70 | 0 | |
| $82.50 | +0.63 | +0.8% | $82.50 | $82.50 | $82.50 | 0 | |
| $81.87 | -0.08 | -0.1% | $81.87 | $81.87 | $81.87 | 0 | |
| $81.95 | -1.14 | -1.4% | $81.95 | $81.95 | $81.95 | 0 | |
| $83.09 | -1.22 | -1.4% | $83.09 | $83.09 | $83.09 | 0 | |
| $84.31 | +0.25 | +0.3% | $84.31 | $84.31 | $84.31 | 0 | |
| $84.06 | -0.45 | -0.5% | $84.06 | $84.06 | $84.06 | 0 | |
| $84.51 | -0.01 | 0.0% | $84.51 | $84.51 | $84.51 | 0 | |
| $84.52 | -1.58 | -1.8% | $84.52 | $84.52 | $84.52 | 0 | |
| $86.10 | -0.20 | -0.2% | $86.10 | $86.10 | $86.10 | 0 | |
| $86.30 | -0.26 | -0.3% | $86.30 | $86.30 | $86.30 | 0 | |
| $86.56 | +0.42 | +0.5% | $86.56 | $86.56 | $86.56 | 0 | |
| $86.14 | -0.33 | -0.4% | $86.14 | $86.14 | $86.14 | 0 | |
| $86.47 | -0.15 | -0.2% | $86.47 | $86.47 | $86.47 | 0 | |
| $86.62 | -1.34 | -1.5% | $86.62 | $86.62 | $86.62 | 0 | |
| $87.96 | -0.34 | -0.4% | $87.96 | $87.96 | $87.96 | 0 | |
| $88.30 | +1.14 | +1.3% | $88.30 | $88.30 | $88.30 | 0 | |
| $87.16 | +1.27 | +1.5% | $87.16 | $87.16 | $87.16 | 0 | |
| $85.89 | -0.70 | -0.8% | $85.89 | $85.89 | $85.89 | 0 | |
| $86.59 | -0.52 | -0.6% | $86.59 | $86.59 | $86.59 | 0 | |
| $87.11 | +0.23 | +0.3% | $87.11 | $87.11 | $87.11 | 0 | |
| $86.88 | -0.32 | -0.4% | $86.88 | $86.88 | $86.88 | 0 | |
| $87.20 | +0.14 | +0.2% | $87.20 | $87.20 | $87.20 | 0 | |
| $87.06 | +0.01 | 0.0% | $87.06 | $87.06 | $87.06 | 0 | |
| $87.05 | +0.56 | +0.6% | $87.05 | $87.05 | $87.05 | 0 | |
| $86.49 | +0.60 | +0.7% | $86.49 | $86.49 | $86.49 | 0 | |
| $85.89 | -1.20 | -1.4% | $85.89 | $85.89 | $85.89 | 0 | |
| $87.09 | -0.70 | -0.8% | $87.09 | $87.09 | $87.09 | 0 | |
| $87.79 | -0.05 | -0.1% | $87.79 | $87.79 | $87.79 | 0 | |
| $87.84 | -0.97 | -1.1% | $87.84 | $87.84 | $87.84 | 0 | |
| $88.81 | +0.31 | +0.4% | $88.81 | $88.81 | $88.81 | 0 | |
| $88.50 | +0.28 | +0.3% | $88.50 | $88.50 | $88.50 | 0 | |
| $88.22 | +0.08 | +0.1% | $88.22 | $88.22 | $88.22 | 0 | |
| $88.14 | +0.18 | +0.2% | $88.14 | $88.14 | $88.14 | 0 | |
| $87.96 | +0.10 | +0.1% | $87.96 | $87.96 | $87.96 | 0 | |
| $87.86 | -0.03 | 0.0% | $87.86 | $87.86 | $87.86 | 0 | |
| $87.89 | -0.07 | -0.1% | $87.89 | $87.89 | $87.89 | 0 | |
| $87.96 | +0.20 | +0.2% | $87.96 | $87.96 | $87.96 | 0 | |
| $87.76 | +0.84 | +1.0% | $87.76 | $87.76 | $87.76 | 0 | |
| $86.92 | +1.12 | +1.3% | $86.92 | $86.92 | $86.92 | 0 |
- Ticker
- NASDAQ:DVFYX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Davis Financial Fund, Inc. on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Davis Financial Fund, Inc.