DFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	105.98	106.98	105.98	106.22	106.22	0.70%	62,158
Jun 25, 2026	106.15	106.87	105.39	105.48	105.48	-0.11%	96,300
Jun 24, 2026	105.92	107.05	105.92	106.93	105.60	0.63%	56,314
Jun 23, 2026	105.76	106.99	105.76	106.26	104.94	-2.08%	18,780
Jun 22, 2026	108.53	108.91	108.17	108.52	107.17	1.03%	22,205
Jun 18, 2026	108.31	108.32	106.87	107.41	106.07	0.38%	20,855
Jun 17, 2026	108.24	108.24	106.95	107.01	105.67	-0.83%	29,474
Jun 16, 2026	107.32	107.91	107.32	107.90	106.56	1.36%	25,018
Jun 15, 2026	107.61	107.61	106.45	106.45	105.13	0.17%	10,905
Jun 12, 2026	106.36	106.71	105.82	106.27	104.95	0.31%	41,803
Jun 11, 2026	104.32	106.13	103.92	105.94	104.62	2.13%	53,772
Jun 10, 2026	104.74	104.90	103.50	103.73	102.44	-1.81%	69,378
Jun 9, 2026	105.89	106.52	104.20	105.64	104.33	0.44%	54,931
Jun 8, 2026	105.72	105.72	104.60	105.18	103.87	0.38%	19,388
Jun 5, 2026	106.55	106.68	104.47	104.78	103.48	-1.50%	56,491
Jun 4, 2026	106.21	106.85	105.99	106.38	105.06	1.25%	65,040
Jun 3, 2026	104.96	105.90	104.96	105.07	103.76	-0.46%	14,876
Jun 2, 2026	105.13	105.68	105.13	105.56	104.25	0.84%	12,958
Jun 1, 2026	105.79	105.79	104.29	104.68	103.38	-2.24%	143,812
May 29, 2026	107.19	107.20	106.39	107.08	105.75	0.27%	27,451
May 28, 2026	107.00	107.35	106.47	106.79	105.46	-0.24%	24,494
May 27, 2026	106.79	107.05	106.38	107.05	105.72	-0.43%	43,087
May 26, 2026	107.61	108.01	107.04	107.51	106.17	1.04%	44,106
May 22, 2026	106.40	106.77	106.23	106.40	105.08	0.17%	6,123
May 21, 2026	105.54	106.35	105.45	106.22	104.90	-0.68%	13,978
May 20, 2026	105.38	106.94	105.32	106.94	105.61	0.80%	16,971
May 19, 2026	106.13	106.80	105.84	106.09	104.77	-1.10%	17,864
May 18, 2026	107.27	107.38	106.65	107.27	105.94	0.24%	29,773
May 15, 2026	107.31	107.45	106.83	107.01	105.68	-0.88%	40,311
May 14, 2026	108.36	108.56	107.95	107.96	106.62	0.15%	17,467
May 13, 2026	107.64	107.80	107.19	107.80	106.46	-0.11%	62,774
May 12, 2026	107.51	107.92	106.93	107.92	106.58	0.19%	22,130
May 11, 2026	107.89	108.64	107.72	107.72	106.38	0.43%	29,288
May 8, 2026	107.55	107.74	106.92	107.26	105.92	0.68%	34,989
May 7, 2026	106.95	106.97	106.00	106.53	105.20	0.73%	38,948
May 6, 2026	105.51	106.32	105.39	105.76	104.45	2.13%	16,019
May 5, 2026	103.44	103.77	103.30	103.56	102.27	0.55%	14,742
May 4, 2026	103.58	103.81	102.93	103.00	101.72	-0.37%	11,257
May 1, 2026	104.00	104.09	103.24	103.38	102.10	-1.07%	44,039
Apr 30, 2026	104.12	104.73	103.55	104.51	103.21	2.43%	27,119
Apr 29, 2026	102.77	102.91	101.89	102.03	100.76	-1.24%	16,222
Apr 28, 2026	103.49	104.01	103.21	103.31	102.02	1.46%	27,946
Apr 27, 2026	102.45	102.88	101.82	101.82	100.55	0.63%	62,867
Apr 24, 2026	101.74	101.74	101.07	101.18	99.92	-0.91%	20,506
Apr 23, 2026	102.42	102.70	101.24	102.11	100.84	-0.36%	18,332
Apr 22, 2026	102.84	102.84	102.12	102.47	101.20	-0.41%	15,286
Apr 21, 2026	104.44	104.44	102.75	102.89	101.61	-2.28%	40,110
Apr 20, 2026	105.58	105.74	105.25	105.29	103.98	-1.63%	31,569
Apr 17, 2026	107.14	108.04	106.84	107.03	105.70	1.19%	38,535
Apr 16, 2026	106.10	106.25	105.70	105.77	104.45	-0.32%	34,279
Apr 15, 2026	105.87	106.27	105.63	106.11	104.79	-0.36%	13,311
Apr 14, 2026	106.19	107.06	106.16	106.49	105.17	0.53%	9,320
Apr 13, 2026	104.81	105.95	104.66	105.93	104.61	0.23%	24,507
Apr 10, 2026	106.07	106.24	105.44	105.69	104.38	-0.20%	54,162
Apr 9, 2026	105.75	106.91	105.23	105.90	104.58	-2.03%	51,474
Apr 8, 2026	108.28	108.34	107.16	108.09	106.75	4.03%	67,750
Apr 7, 2026	103.35	104.86	102.58	103.90	102.61	-0.12%	31,894
Apr 6, 2026	103.26	104.06	103.15	104.03	102.74	1.25%	39,801
Apr 2, 2026	101.85	103.92	101.52	102.75	101.47	-1.14%	49,985
Apr 1, 2026	104.25	104.88	103.86	103.94	102.65	1.84%	56,615
Mar 31, 2026	99.92	102.06	99.50	102.06	100.79	3.53%	73,454
Mar 30, 2026	99.82	99.88	98.46	98.58	97.35	-0.57%	38,985
Mar 27, 2026	99.54	99.86	98.57	99.15	97.92	-0.83%	32,416
Mar 26, 2026	100.79	101.44	99.81	99.98	98.74	-1.92%	43,866
Mar 25, 2026	102.47	102.64	101.63	101.93	100.66	1.42%	37,924
Mar 24, 2026	100.04	101.33	100.00	100.51	99.26	0.90%	91,936
Mar 23, 2026	99.72	101.03	98.67	99.61	98.37	1.47%	132,695
Mar 20, 2026	100.56	100.56	97.66	98.17	96.95	-2.61%	44,880
Mar 19, 2026	99.13	101.40	98.93	100.80	99.55	-1.03%	90,552
Mar 18, 2026	102.24	102.91	101.50	101.85	100.58	-0.23%	68,582
Mar 17, 2026	102.35	102.81	101.59	102.08	100.81	-0.30%	47,291
Mar 16, 2026	101.55	102.39	101.33	102.39	101.12	2.27%	60,592
Mar 13, 2026	101.47	101.59	100.12	100.12	98.87	-0.93%	49,242
Mar 12, 2026	101.25	101.63	100.87	101.06	99.80	-2.40%	106,311
Mar 11, 2026	103.78	104.06	102.75	103.55	102.26	-1.01%	31,584
Mar 10, 2026	104.62	106.02	103.76	104.60	103.30	1.93%	54,009
Mar 9, 2026	101.49	103.05	100.37	102.62	101.34	-0.78%	154,196
Mar 6, 2026	103.36	104.09	103.18	103.43	102.14	-1.62%	36,421
Mar 5, 2026	105.64	105.68	104.31	105.13	103.82	-0.45%	38,445
Mar 4, 2026	104.80	105.81	104.27	105.61	104.30	-0.82%	31,379
Mar 3, 2026	105.70	106.68	103.94	106.48	105.16	-2.70%	124,223
Mar 2, 2026	109.56	109.80	108.95	109.43	108.07	-3.06%	59,126
Feb 27, 2026	113.08	113.22	112.88	112.88	111.48	1.33%	34,532
Feb 26, 2026	111.50	112.06	111.24	111.40	110.01	-0.34%	71,840
Feb 25, 2026	111.35	111.84	111.35	111.78	110.39	0.60%	17,365
Feb 24, 2026	110.69	111.35	110.69	111.11	109.73	-0.04%	16,376
Feb 23, 2026	110.96	111.90	110.92	111.15	109.77	0.32%	19,455
Feb 20, 2026	109.71	110.83	109.71	110.80	109.42	0.16%	13,234
Feb 19, 2026	110.10	110.66	109.95	110.62	109.24	0.58%	50,095
Feb 18, 2026	110.61	110.85	109.98	109.98	108.61	-0.60%	21,545
Feb 17, 2026	110.24	110.86	109.60	110.64	109.26	0.01%	59,116
Feb 13, 2026	110.52	110.99	110.03	110.63	109.25	-1.14%	14,523
Feb 12, 2026	111.80	112.15	111.64	111.91	110.52	1.09%	18,270
Feb 11, 2026	110.85	111.27	110.21	110.70	109.32	0.43%	12,645
Feb 10, 2026	109.83	110.48	109.81	110.22	108.85	2.12%	90,582
Feb 9, 2026	107.39	108.19	107.38	107.94	106.60	1.73%	72,462
Feb 6, 2026	105.59	106.19	105.59	106.10	104.78	1.99%	21,580
Feb 5, 2026	104.40	104.40	103.97	104.03	102.74	-0.30%	6,962
Feb 4, 2026	103.90	104.93	103.90	104.35	103.05	1.17%	14,262
Feb 3, 2026	102.16	103.14	102.16	103.14	101.86	1.73%	9,592