DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	42.90	43.44	42.54	43.23	43.23	-0.98%	106,000
Mar 2, 2026	43.09	43.85	43.09	43.66	43.66	-0.02%	97,301
Feb 27, 2026	43.61	43.67	43.39	43.67	43.67	-0.59%	104,328
Feb 26, 2026	44.00	44.04	43.63	43.93	43.93	-0.21%	48,875
Feb 25, 2026	43.95	44.05	43.81	44.02	44.02	0.62%	75,875
Feb 24, 2026	43.35	43.79	43.24	43.75	43.75	0.92%	74,794
Feb 23, 2026	43.80	43.97	43.25	43.35	43.35	-1.38%	96,303
Feb 20, 2026	43.56	43.99	43.56	43.96	43.96	0.71%	116,616
Feb 19, 2026	43.62	43.73	43.46	43.65	43.65	-0.33%	77,227
Feb 18, 2026	43.54	43.94	43.54	43.79	43.79	0.64%	72,345
Feb 17, 2026	43.37	43.63	43.06	43.51	43.51	0.14%	104,851
Feb 13, 2026	43.38	43.70	43.14	43.45	43.45	0.35%	56,784
Feb 12, 2026	44.23	44.23	43.30	43.30	43.30	-1.96%	133,714
Feb 11, 2026	44.54	44.54	44.03	44.17	44.17	-0.28%	71,516
Feb 10, 2026	44.46	44.54	44.26	44.29	44.29	-0.32%	100,260
Feb 9, 2026	44.21	44.52	44.21	44.43	44.43	0.27%	73,478
Feb 6, 2026	43.91	44.37	43.83	44.31	44.31	2.17%	92,803
Feb 5, 2026	43.57	43.68	43.27	43.37	43.37	-1.05%	129,772
Feb 4, 2026	43.98	44.09	43.56	43.83	43.83	-0.16%	108,068
Feb 3, 2026	44.33	44.33	43.57	43.90	43.90	-1.01%	126,582
Feb 2, 2026	43.92	44.42	43.92	44.35	44.35	0.68%	77,384
Jan 30, 2026	44.18	44.18	43.76	44.05	44.05	-0.53%	54,114
Jan 29, 2026	44.42	44.50	43.75	44.29	44.29	0.24%	67,582
Jan 28, 2026	44.32	44.34	44.11	44.18	44.18	-0.20%	91,584
Jan 27, 2026	44.32	44.35	44.21	44.27	44.27	-	79,793
Jan 26, 2026	44.14	44.33	44.14	44.27	44.27	0.50%	149,647
Jan 23, 2026	44.08	44.16	43.97	44.05	44.05	-0.28%	66,973
Jan 22, 2026	44.20	44.33	44.12	44.17	44.17	0.53%	79,076
Jan 21, 2026	43.49	44.12	43.49	43.94	43.94	1.40%	122,773
Jan 20, 2026	43.60	43.83	43.28	43.33	43.33	-2.13%	123,869
Jan 16, 2026	44.43	44.43	44.24	44.27	44.27	-0.18%	82,579
Jan 15, 2026	44.37	44.53	44.33	44.35	44.35	0.40%	36,686
Jan 14, 2026	44.21	44.21	43.93	44.18	44.18	-0.37%	68,983
Jan 13, 2026	44.57	44.57	44.23	44.34	44.34	-0.35%	121,578
Jan 12, 2026	44.22	44.51	44.22	44.50	44.50	0.19%	55,681
Jan 9, 2026	44.28	44.51	44.16	44.41	44.41	0.41%	73,360
Jan 8, 2026	44.05	44.28	44.05	44.23	44.23	0.25%	104,889
Jan 7, 2026	44.35	44.38	44.09	44.12	44.12	-0.42%	116,777
Jan 6, 2026	43.95	44.34	43.95	44.31	44.31	0.65%	106,877
Jan 5, 2026	43.72	44.13	43.72	44.02	44.02	1.10%	121,835
Jan 2, 2026	43.64	43.64	43.35	43.54	43.54	0.25%	45,027
Dec 31, 2025	43.68	43.68	43.42	43.43	43.43	-0.66%	110,129
Dec 30, 2025	43.88	43.88	43.72	43.72	43.72	-0.27%	85,712
Dec 29, 2025	43.90	43.97	43.76	43.84	43.84	-0.47%	85,737
Dec 26, 2025	44.06	44.12	43.98	44.05	44.05	-0.01%	38,454
Dec 24, 2025	43.93	44.11	43.93	44.05	44.05	0.28%	58,636
Dec 23, 2025	43.72	43.94	43.72	43.93	43.93	0.28%	88,115
Dec 22, 2025	43.74	43.89	43.70	43.81	43.81	0.66%	108,852
Dec 19, 2025	43.27	43.56	43.27	43.52	43.52	0.80%	95,124
Dec 18, 2025	43.23	43.42	43.09	43.18	43.18	0.69%	99,001
Dec 17, 2025	43.37	43.43	42.86	42.88	42.88	-1.06%	130,744
Dec 16, 2025	43.41	43.45	43.11	43.34	43.34	-0.51%	90,556
Dec 15, 2025	43.89	43.89	43.47	43.56	43.47	-0.18%	90,731
Dec 12, 2025	44.04	44.15	43.49	43.64	43.55	-1.04%	107,644
Dec 11, 2025	43.80	44.13	43.70	44.10	44.01	0.43%	74,328
Dec 10, 2025	43.39	43.98	43.38	43.91	43.82	1.04%	100,356
Dec 9, 2025	43.38	43.62	43.38	43.46	43.37	-0.09%	100,535
Dec 8, 2025	43.66	43.74	43.38	43.50	43.41	-0.39%	76,949
Dec 5, 2025	43.72	43.80	43.59	43.67	43.58	0.14%	182,441
Dec 4, 2025	43.59	43.66	43.44	43.61	43.52	0.28%	90,675
Dec 3, 2025	43.20	43.54	43.20	43.49	43.40	0.51%	122,981
Dec 2, 2025	43.30	43.38	43.19	43.27	43.18	0.19%	153,368
Dec 1, 2025	43.02	43.40	43.02	43.19	43.10	-0.40%	72,871
Nov 28, 2025	43.24	43.37	43.24	43.37	43.27	0.34%	47,810
Nov 26, 2025	43.05	43.33	43.05	43.22	43.13	0.63%	112,096
Nov 25, 2025	42.41	43.03	42.41	42.95	42.86	1.23%	127,944
Nov 24, 2025	42.00	42.48	41.98	42.43	42.34	1.47%	128,610
Nov 21, 2025	41.38	42.14	41.31	41.82	41.73	1.44%	124,288
Nov 20, 2025	42.52	42.58	41.21	41.22	41.13	-1.46%	105,157
Nov 19, 2025	41.78	42.18	41.63	41.83	41.74	0.36%	111,605
Nov 18, 2025	41.71	41.91	41.43	41.68	41.59	-0.45%	102,128
Nov 17, 2025	42.31	42.46	41.68	41.87	41.78	-1.32%	120,242
Nov 14, 2025	42.27	42.67	42.27	42.43	42.34	-0.21%	59,790
Nov 13, 2025	43.04	43.07	42.46	42.52	42.43	-1.60%	57,602
Nov 12, 2025	43.28	43.39	43.18	43.21	43.12	0.05%	65,508
Nov 11, 2025	43.03	43.25	42.98	43.19	43.10	0.28%	88,627
Nov 10, 2025	42.85	43.18	42.78	43.07	42.98	1.37%	85,163
Nov 7, 2025	42.21	42.51	41.90	42.49	42.40	0.24%	115,597
Nov 6, 2025	42.81	42.84	42.32	42.39	42.30	-1.15%	72,636
Nov 5, 2025	42.67	43.09	42.66	42.89	42.80	0.55%	158,772
Nov 4, 2025	42.71	42.94	42.65	42.65	42.56	-1.11%	64,797
Nov 3, 2025	43.28	43.28	42.84	43.13	43.04	0.04%	137,061
Oct 31, 2025	43.19	43.25	42.94	43.11	43.02	0.33%	87,068
Oct 30, 2025	43.32	43.38	42.96	42.97	42.88	-0.92%	106,163
Oct 29, 2025	43.61	43.61	43.23	43.37	43.28	-0.23%	37,974
Oct 28, 2025	43.47	43.60	43.38	43.47	43.38	0.12%	94,518
Oct 27, 2025	43.37	43.46	43.31	43.42	43.33	1.00%	251,614
Oct 24, 2025	43.03	43.10	42.93	42.99	42.90	0.75%	88,403
Oct 23, 2025	42.41	42.72	42.40	42.67	42.58	0.71%	112,653
Oct 22, 2025	42.66	42.66	42.11	42.37	42.28	-0.73%	131,361
Oct 21, 2025	42.53	42.79	42.53	42.68	42.59	0.26%	75,594
Oct 20, 2025	42.25	42.63	42.25	42.57	42.48	1.28%	66,974
Oct 17, 2025	41.74	42.13	41.69	42.03	41.94	0.45%	61,305
Oct 16, 2025	42.16	42.38	41.69	41.84	41.75	-0.84%	59,393
Oct 15, 2025	42.44	42.62	41.91	42.19	42.11	0.18%	46,830
Oct 14, 2025	41.61	42.34	41.53	42.12	42.03	0.24%	58,225
Oct 13, 2025	41.91	42.14	41.91	42.02	41.93	1.60%	65,384
Oct 10, 2025	42.77	42.77	41.36	41.36	41.27	-2.84%	54,861
Oct 9, 2025	42.74	42.75	42.46	42.57	42.48	-0.39%	100,489
Oct 8, 2025	42.64	42.79	42.57	42.74	42.65	0.53%	121,028