DFAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	37.37	37.56	37.35	37.52	37.52	0.78%	1,029,323
Nov 11, 2025	37.11	37.28	37.10	37.23	37.23	0.62%	1,126,352
Nov 10, 2025	36.83	37.03	36.75	37.00	37.00	1.09%	1,193,777
Nov 7, 2025	36.33	36.60	36.21	36.60	36.60	0.49%	987,983
Nov 6, 2025	36.53	36.61	36.32	36.42	36.42	-0.22%	1,380,078
Nov 5, 2025	36.31	36.56	36.30	36.50	36.50	0.69%	1,595,252
Nov 4, 2025	36.23	36.44	36.21	36.25	36.25	-1.01%	1,013,460
Nov 3, 2025	36.60	36.65	36.50	36.62	36.62	-0.03%	848,996
Oct 31, 2025	36.69	36.69	36.49	36.63	36.63	-0.19%	1,167,387
Oct 30, 2025	36.64	36.85	36.63	36.70	36.70	-0.27%	907,020
Oct 29, 2025	37.03	37.07	36.67	36.80	36.80	-0.70%	768,986
Oct 28, 2025	36.98	37.15	36.95	37.06	37.06	-0.11%	963,795
Oct 27, 2025	37.02	37.14	37.00	37.10	37.10	0.62%	1,230,722
Oct 24, 2025	36.89	36.92	36.80	36.87	36.87	0.19%	623,074
Oct 23, 2025	36.70	36.85	36.70	36.80	36.80	0.57%	774,843
Oct 22, 2025	36.55	36.69	36.42	36.59	36.59	0.08%	1,251,894
Oct 21, 2025	36.67	36.69	36.53	36.56	36.56	-0.84%	1,427,582
Oct 20, 2025	36.76	36.90	36.75	36.87	36.87	0.74%	610,268
Oct 17, 2025	36.49	36.63	36.39	36.60	36.60	-	1,014,490
Oct 16, 2025	36.64	36.78	36.48	36.60	36.60	0.27%	1,024,728
Oct 15, 2025	36.43	36.57	36.26	36.50	36.50	0.61%	940,486
Oct 14, 2025	35.92	36.38	35.88	36.28	36.28	0.42%	788,995
Oct 13, 2025	36.00	36.17	35.95	36.13	36.13	0.87%	832,061
Oct 10, 2025	36.36	36.38	35.78	35.82	35.82	-1.76%	1,298,826
Oct 9, 2025	36.79	36.87	36.37	36.46	36.46	-0.87%	1,128,052
Oct 8, 2025	36.80	36.82	36.69	36.78	36.78	0.30%	1,068,691
Oct 7, 2025	36.86	36.89	36.64	36.67	36.67	-0.73%	935,091
Oct 6, 2025	36.94	37.05	36.91	36.94	36.94	0.11%	1,051,890
Oct 3, 2025	36.78	36.96	36.78	36.90	36.90	0.85%	900,232
Oct 2, 2025	36.67	36.72	36.39	36.59	36.59	0.03%	984,718
Oct 1, 2025	36.52	36.63	36.48	36.58	36.58	0.63%	1,512,168
Sep 30, 2025	36.17	36.38	36.13	36.35	36.35	0.44%	1,752,653
Sep 29, 2025	36.21	36.23	36.14	36.19	36.19	0.33%	1,150,281
Sep 26, 2025	35.98	36.08	35.89	36.07	36.07	0.67%	1,073,364
Sep 25, 2025	35.85	35.87	35.68	35.83	35.83	-0.64%	1,236,806
Sep 24, 2025	36.14	36.21	36.03	36.06	36.06	-0.61%	1,205,661
Sep 23, 2025	36.53	36.53	36.24	36.28	36.28	-0.55%	1,148,488
Sep 22, 2025	36.43	36.51	36.27	36.48	36.34	0.41%	862,684
Sep 19, 2025	36.35	36.40	36.25	36.33	36.19	-0.30%	977,386
Sep 18, 2025	36.37	36.49	36.24	36.44	36.30	0.28%	1,268,958
Sep 17, 2025	36.42	36.64	36.19	36.34	36.20	-0.36%	1,477,366
Sep 16, 2025	36.54	36.54	36.36	36.47	36.33	-0.22%	1,300,587
Sep 15, 2025	36.47	36.56	36.40	36.55	36.41	0.69%	1,496,930
Sep 12, 2025	36.31	36.39	36.20	36.30	36.16	-0.44%	798,753
Sep 11, 2025	36.23	36.47	36.22	36.46	36.32	1.03%	1,672,092
Sep 10, 2025	36.16	36.21	36.03	36.09	35.95	0.06%	868,851
Sep 9, 2025	36.08	36.14	36.00	36.07	35.93	-0.33%	1,664,456
Sep 8, 2025	36.08	36.20	36.00	36.19	36.05	0.98%	944,293
Sep 5, 2025	35.93	36.07	35.74	35.84	35.70	0.45%	1,044,971
Sep 4, 2025	35.53	35.69	35.49	35.68	35.54	0.68%	893,211