DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.72	43.80	43.59	43.67	43.67	0.14%	182,441
Dec 4, 2025	43.59	43.66	43.44	43.61	43.61	0.28%	90,675
Dec 3, 2025	43.20	43.54	43.20	43.49	43.49	0.51%	122,981
Dec 2, 2025	43.30	43.38	43.19	43.27	43.27	0.19%	153,368
Dec 1, 2025	43.02	43.40	43.02	43.19	43.19	-0.40%	72,871
Nov 28, 2025	43.24	43.37	43.24	43.37	43.37	0.34%	47,810
Nov 26, 2025	43.05	43.33	43.05	43.22	43.22	0.63%	112,096
Nov 25, 2025	42.41	43.03	42.41	42.95	42.95	1.23%	127,944
Nov 24, 2025	42.00	42.48	41.98	42.43	42.43	1.47%	128,610
Nov 21, 2025	41.38	42.14	41.31	41.82	41.81	1.44%	124,288
Nov 20, 2025	42.52	42.58	41.21	41.22	41.22	-1.46%	105,157
Nov 19, 2025	41.78	42.18	41.63	41.83	41.83	0.36%	111,605
Nov 18, 2025	41.71	41.91	41.43	41.68	41.68	-0.45%	102,128
Nov 17, 2025	42.31	42.46	41.68	41.87	41.87	-1.32%	120,242
Nov 14, 2025	42.27	42.67	42.27	42.43	42.43	-0.21%	59,790
Nov 13, 2025	43.04	43.07	42.46	42.52	42.52	-1.60%	57,602
Nov 12, 2025	43.28	43.39	43.18	43.21	43.21	0.05%	65,508
Nov 11, 2025	43.03	43.25	42.98	43.19	43.19	0.28%	88,627
Nov 10, 2025	42.85	43.18	42.78	43.07	43.07	1.37%	85,163
Nov 7, 2025	42.21	42.51	41.90	42.49	42.49	0.24%	115,597
Nov 6, 2025	42.81	42.84	42.32	42.39	42.39	-1.15%	72,636
Nov 5, 2025	42.67	43.09	42.66	42.89	42.89	0.55%	158,772
Nov 4, 2025	42.71	42.94	42.65	42.65	42.65	-1.11%	64,797
Nov 3, 2025	43.28	43.28	42.84	43.13	43.13	0.04%	137,061
Oct 31, 2025	43.19	43.25	42.94	43.11	43.11	0.33%	87,068
Oct 30, 2025	43.32	43.38	42.96	42.97	42.97	-0.92%	106,163
Oct 29, 2025	43.61	43.61	43.23	43.37	43.37	-0.23%	37,974
Oct 28, 2025	43.47	43.60	43.38	43.47	43.47	0.12%	94,518
Oct 27, 2025	43.37	43.46	43.31	43.42	43.42	1.00%	251,614
Oct 24, 2025	43.03	43.10	42.93	42.99	42.99	0.75%	88,403
Oct 23, 2025	42.41	42.72	42.40	42.67	42.67	0.71%	112,653
Oct 22, 2025	42.66	42.66	42.11	42.37	42.37	-0.73%	131,361
Oct 21, 2025	42.53	42.79	42.53	42.68	42.68	0.26%	75,594
Oct 20, 2025	42.25	42.63	42.25	42.57	42.57	1.28%	66,974
Oct 17, 2025	41.74	42.13	41.69	42.03	42.03	0.45%	61,305
Oct 16, 2025	42.16	42.38	41.69	41.84	41.84	-0.84%	59,393
Oct 15, 2025	42.44	42.62	41.91	42.19	42.19	0.18%	46,830
Oct 14, 2025	41.61	42.34	41.53	42.12	42.12	0.24%	58,225
Oct 13, 2025	41.91	42.14	41.91	42.02	42.02	1.60%	65,384
Oct 10, 2025	42.77	42.77	41.36	41.36	41.36	-2.84%	54,861
Oct 9, 2025	42.74	42.75	42.46	42.57	42.57	-0.39%	100,489
Oct 8, 2025	42.64	42.79	42.57	42.74	42.74	0.53%	121,028
Oct 7, 2025	42.81	42.81	42.40	42.51	42.51	-0.47%	91,586
Oct 6, 2025	42.80	42.81	42.61	42.71	42.71	0.07%	185,361
Oct 3, 2025	42.71	42.90	42.63	42.68	42.68	0.10%	66,464
Oct 2, 2025	42.65	42.66	42.46	42.64	42.64	0.22%	57,758
Oct 1, 2025	42.32	42.60	42.30	42.54	42.54	0.16%	72,007
Sep 30, 2025	42.29	42.47	42.14	42.47	42.47	0.31%	154,937
Sep 29, 2025	42.38	42.39	42.23	42.34	42.34	0.28%	83,714
Sep 26, 2025	42.12	42.22	41.98	42.22	42.22	0.72%	103,689
Sep 25, 2025	41.90	42.02	41.70	41.92	41.92	-0.61%	87,234
Sep 24, 2025	42.41	42.44	42.12	42.18	42.18	-0.43%	410,064
Sep 23, 2025	42.52	42.70	42.29	42.36	42.36	-0.80%	95,226
Sep 22, 2025	42.40	42.71	42.40	42.70	42.60	0.38%	38,749
Sep 19, 2025	42.55	42.56	42.35	42.54	42.44	0.23%	97,597
Sep 18, 2025	42.30	42.58	42.29	42.44	42.34	0.88%	143,199
Sep 17, 2025	42.21	42.33	41.87	42.07	41.97	-0.20%	148,869
Sep 16, 2025	42.25	42.25	42.05	42.15	42.06	-0.04%	137,066
Sep 15, 2025	42.16	42.27	42.13	42.17	42.07	0.27%	69,534
Sep 12, 2025	42.14	42.19	42.02	42.05	41.96	-0.40%	75,661
Sep 11, 2025	41.84	42.24	41.84	42.23	42.13	1.23%	86,813
Sep 10, 2025	41.86	41.94	41.62	41.71	41.61	-0.05%	92,254
Sep 9, 2025	41.69	41.73	41.54	41.73	41.63	-0.03%	147,827
Sep 8, 2025	41.70	41.75	41.59	41.74	41.64	0.49%	85,072
Sep 5, 2025	41.79	41.85	41.34	41.54	41.44	-0.24%	53,739
Sep 4, 2025	41.28	41.65	41.21	41.64	41.54	1.09%	79,050
Sep 3, 2025	41.18	41.22	41.03	41.19	41.09	0.54%	122,243
Sep 2, 2025	40.78	41.01	40.67	40.97	40.87	-0.92%	87,866
Aug 29, 2025	41.48	41.48	41.17	41.35	41.25	-0.51%	52,310
Aug 28, 2025	41.53	41.57	41.37	41.56	41.46	0.19%	74,717
Aug 27, 2025	41.28	41.51	41.28	41.48	41.38	0.31%	133,086
Aug 26, 2025	41.17	41.35	41.16	41.35	41.25	0.36%	182,805
Aug 25, 2025	41.28	41.35	41.20	41.20	41.10	-0.47%	83,322
Aug 22, 2025	40.70	41.48	40.70	41.40	41.30	2.03%	134,125
Aug 21, 2025	40.60	40.69	40.47	40.57	40.48	-0.44%	110,582
Aug 20, 2025	40.82	40.82	40.40	40.75	40.66	-0.22%	109,064
Aug 19, 2025	41.02	41.14	40.80	40.84	40.74	-0.54%	118,952
Aug 18, 2025	41.00	41.14	40.93	41.06	40.96	0.12%	107,740
Aug 15, 2025	41.25	41.25	40.95	41.01	40.91	-0.29%	39,615
Aug 14, 2025	41.02	41.17	40.95	41.13	41.03	-0.27%	94,578
Aug 13, 2025	41.07	41.24	41.00	41.24	41.14	0.82%	161,017
Aug 12, 2025	40.53	40.91	40.47	40.91	40.81	1.48%	191,642
Aug 11, 2025	40.43	40.51	40.26	40.31	40.22	-0.32%	135,249
Aug 8, 2025	40.25	40.47	40.25	40.44	40.35	0.72%	124,200
Aug 7, 2025	40.41	40.52	39.95	40.15	40.06	-0.11%	107,225
Aug 6, 2025	40.02	40.26	39.93	40.19	40.10	0.57%	55,876
Aug 5, 2025	40.14	40.20	39.85	39.97	39.87	-0.46%	116,663
Aug 4, 2025	39.67	40.15	39.67	40.15	40.06	1.98%	76,998
Aug 1, 2025	39.67	39.67	39.21	39.37	39.28	-1.94%	110,627
Jul 31, 2025	40.49	40.60	40.06	40.15	40.06	-0.17%	49,174
Jul 30, 2025	40.42	40.56	40.11	40.22	40.13	-0.57%	89,990
Jul 29, 2025	40.64	40.68	40.34	40.45	40.36	-0.27%	96,396
Jul 28, 2025	40.61	40.65	40.51	40.56	40.47	0.04%	85,924
Jul 25, 2025	40.47	40.65	40.42	40.54	40.45	0.30%	57,737
Jul 24, 2025	40.52	40.60	40.42	40.42	40.33	-0.30%	80,880
Jul 23, 2025	40.32	40.54	40.24	40.54	40.45	1.10%	177,156
Jul 22, 2025	39.96	40.14	39.82	40.10	40.01	0.53%	209,178
Jul 21, 2025	40.01	40.15	39.88	39.89	39.80	-	127,974
Jul 18, 2025	40.12	40.12	39.83	39.89	39.80	-0.18%	51,459
Jul 17, 2025	39.70	40.02	39.70	39.96	39.87	0.71%	53,157