DFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	103.49	104.01	103.21	103.31	103.31	1.46%	27,946
Apr 27, 2026	102.45	102.88	101.82	101.82	101.82	0.63%	62,867
Apr 24, 2026	101.74	101.74	101.07	101.18	101.18	-0.91%	20,506
Apr 23, 2026	102.42	102.70	101.24	102.11	102.11	-0.36%	18,332
Apr 22, 2026	102.84	102.84	102.12	102.47	102.47	-0.41%	15,286
Apr 21, 2026	104.44	104.44	102.75	102.89	102.89	-2.28%	40,110
Apr 20, 2026	105.58	105.74	105.25	105.29	105.29	-1.63%	31,569
Apr 17, 2026	107.14	108.04	106.84	107.03	107.03	1.19%	38,535
Apr 16, 2026	106.10	106.25	105.70	105.77	105.77	-0.32%	34,279
Apr 15, 2026	105.87	106.27	105.63	106.11	106.11	-0.36%	13,311
Apr 14, 2026	106.19	107.06	106.16	106.49	106.49	0.53%	9,320
Apr 13, 2026	104.81	105.95	104.66	105.93	105.93	0.23%	24,507
Apr 10, 2026	106.07	106.24	105.44	105.69	105.69	-0.20%	54,162
Apr 9, 2026	105.75	106.91	105.23	105.90	105.90	-2.03%	51,474
Apr 8, 2026	108.28	108.34	107.16	108.09	108.09	4.03%	67,750
Apr 7, 2026	103.35	104.86	102.58	103.90	103.90	-0.12%	31,894
Apr 6, 2026	103.26	104.06	103.15	104.03	104.03	1.25%	39,801
Apr 2, 2026	101.85	103.92	101.52	102.75	102.75	-1.14%	49,985
Apr 1, 2026	104.25	104.88	103.86	103.94	103.94	1.84%	56,615
Mar 31, 2026	99.92	102.06	99.50	102.06	102.06	3.53%	73,454
Mar 30, 2026	99.82	99.88	98.46	98.58	98.58	-0.57%	38,985
Mar 27, 2026	99.54	99.86	98.57	99.15	99.15	-0.83%	32,416
Mar 26, 2026	100.79	101.44	99.81	99.98	99.98	-1.92%	43,866
Mar 25, 2026	102.47	102.64	101.63	101.93	101.93	1.42%	37,924
Mar 24, 2026	100.04	101.33	100.00	100.51	100.51	0.90%	91,936
Mar 23, 2026	99.72	101.03	98.67	99.61	99.61	1.47%	132,695
Mar 20, 2026	100.56	100.56	97.66	98.17	98.17	-2.61%	44,880
Mar 19, 2026	99.13	101.40	98.93	100.80	100.80	-1.03%	90,552
Mar 18, 2026	102.24	102.91	101.50	101.85	101.85	-0.23%	68,582
Mar 17, 2026	102.35	102.81	101.59	102.08	102.08	-0.30%	47,291
Mar 16, 2026	101.55	102.39	101.33	102.39	102.39	2.27%	60,592
Mar 13, 2026	101.47	101.59	100.12	100.12	100.12	-0.93%	49,242
Mar 12, 2026	101.25	101.63	100.87	101.06	101.06	-2.40%	106,311
Mar 11, 2026	103.78	104.06	102.75	103.55	103.55	-1.01%	31,584
Mar 10, 2026	104.62	106.02	103.76	104.60	104.60	1.93%	54,009
Mar 9, 2026	101.49	103.05	100.37	102.62	102.62	-0.78%	154,196
Mar 6, 2026	103.36	104.09	103.18	103.43	103.43	-1.62%	36,421
Mar 5, 2026	105.64	105.68	104.31	105.13	105.13	-0.45%	38,445
Mar 4, 2026	104.80	105.81	104.27	105.61	105.61	-0.82%	31,379
Mar 3, 2026	105.70	106.68	103.94	106.48	106.48	-2.70%	124,223
Mar 2, 2026	109.56	109.80	108.95	109.43	109.43	-3.06%	59,126
Feb 27, 2026	113.08	113.22	112.88	112.88	112.88	1.33%	34,532
Feb 26, 2026	111.50	112.06	111.24	111.40	111.40	-0.34%	71,840
Feb 25, 2026	111.35	111.84	111.35	111.78	111.78	0.60%	17,365
Feb 24, 2026	110.69	111.35	110.69	111.11	111.11	-0.04%	16,376
Feb 23, 2026	110.96	111.90	110.92	111.15	111.15	0.32%	19,455
Feb 20, 2026	109.71	110.83	109.71	110.80	110.80	0.16%	13,234
Feb 19, 2026	110.10	110.66	109.95	110.62	110.62	0.58%	50,095
Feb 18, 2026	110.61	110.85	109.98	109.98	109.98	-0.60%	21,545
Feb 17, 2026	110.24	110.86	109.60	110.64	110.64	0.01%	59,116
Feb 13, 2026	110.52	110.99	110.03	110.63	110.63	-1.14%	14,523
Feb 12, 2026	111.80	112.15	111.64	111.91	111.91	1.09%	18,270
Feb 11, 2026	110.85	111.27	110.21	110.70	110.70	0.43%	12,645
Feb 10, 2026	109.83	110.48	109.81	110.22	110.22	2.12%	90,582
Feb 9, 2026	107.39	108.19	107.38	107.94	107.94	1.73%	72,462
Feb 6, 2026	105.59	106.19	105.59	106.10	106.10	1.99%	21,580
Feb 5, 2026	104.40	104.40	103.97	104.03	104.03	-0.30%	6,962
Feb 4, 2026	103.90	104.93	103.90	104.35	104.35	1.17%	14,262
Feb 3, 2026	102.16	103.14	102.16	103.14	103.14	1.73%	9,592
Feb 2, 2026	101.18	101.54	101.15	101.39	101.39	-0.98%	12,064
Jan 30, 2026	102.20	102.55	102.06	102.39	102.39	-0.25%	10,231
Jan 29, 2026	102.40	102.72	101.51	102.65	102.65	1.17%	180,612
Jan 28, 2026	101.69	101.69	100.98	101.46	101.46	-1.94%	19,201
Jan 27, 2026	103.01	103.63	103.01	103.46	103.46	1.29%	19,685
Jan 26, 2026	102.63	102.63	101.98	102.15	102.15	0.05%	15,218
Jan 23, 2026	101.19	102.20	100.88	102.09	102.09	0.45%	35,454
Jan 22, 2026	101.32	101.74	101.27	101.63	101.63	1.05%	11,537
Jan 21, 2026	100.30	100.59	100.09	100.57	100.57	0.89%	23,190
Jan 20, 2026	100.06	100.25	99.59	99.69	99.69	-1.18%	18,195
Jan 16, 2026	101.12	101.22	100.65	100.88	100.88	0.86%	15,429
Jan 15, 2026	100.28	100.28	99.92	100.01	100.01	0.36%	28,462
Jan 14, 2026	99.67	100.07	99.57	99.65	99.65	0.60%	13,639
Jan 13, 2026	99.38	99.38	98.99	99.05	99.05	-1.02%	10,828
Jan 12, 2026	99.98	100.43	99.90	100.07	100.07	0.28%	12,269
Jan 9, 2026	99.36	99.98	99.36	99.80	99.80	0.95%	6,929
Jan 8, 2026	98.56	98.88	98.54	98.85	98.85	0.41%	31,086
Jan 7, 2026	98.70	98.70	98.34	98.44	98.44	0.79%	6,709
Jan 6, 2026	97.79	97.89	97.54	97.68	97.68	0.02%	16,075
Jan 5, 2026	96.95	97.76	96.92	97.66	97.66	0.81%	9,873
Jan 2, 2026	96.92	96.92	96.37	96.88	96.88	0.56%	7,963
Dec 31, 2025	96.41	96.61	96.17	96.34	96.34	-0.39%	6,427
Dec 30, 2025	96.95	96.97	96.72	96.72	96.72	-0.41%	11,350
Dec 29, 2025	96.65	97.12	96.63	97.12	97.12	1.04%	7,454
Dec 26, 2025	96.19	96.22	95.88	96.12	96.12	-1.47%	35,188
Dec 24, 2025	97.51	97.70	97.51	97.55	96.17	-0.03%	3,940
Dec 23, 2025	97.55	97.66	97.42	97.58	96.20	1.19%	8,795
Dec 22, 2025	96.29	96.61	96.21	96.43	95.07	-0.32%	17,484
Dec 19, 2025	96.78	97.03	96.73	96.74	95.38	0.42%	10,244
Dec 18, 2025	96.69	96.69	96.33	96.33	94.97	0.37%	16,374
Dec 17, 2025	96.20	96.45	95.98	95.98	94.63	-0.83%	7,794
Dec 16, 2025	96.86	97.02	96.62	96.79	95.42	-0.95%	11,338
Dec 15, 2025	97.94	97.94	97.46	97.71	96.33	1.52%	8,298
Dec 12, 2025	96.19	96.25	95.90	96.25	94.89	0.39%	4,675
Dec 11, 2025	95.90	96.37	95.88	95.88	94.53	-0.54%	11,410
Dec 10, 2025	95.40	96.68	95.40	96.40	95.04	1.48%	52,545
Dec 9, 2025	95.48	95.61	94.99	94.99	93.65	-0.42%	4,486
Dec 8, 2025	95.66	95.72	95.39	95.39	94.04	-0.03%	4,263
Dec 5, 2025	95.25	95.42	95.13	95.42	94.07	0.52%	2,505
Dec 4, 2025	95.70	95.70	94.93	94.93	93.59	0.28%	13,680
Dec 3, 2025	94.09	94.69	94.09	94.66	93.33	-0.09%	5,409