DFAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	37.80	38.01	37.80	38.00	-	0.89%	706,406
Dec 18, 2025	37.72	37.86	37.57	37.66	37.66	0.61%	1,468,809
Dec 17, 2025	37.63	37.70	37.43	37.43	37.43	-0.61%	1,452,891
Dec 16, 2025	37.79	37.81	37.57	37.66	37.66	-1.10%	1,276,082
Dec 15, 2025	38.20	38.22	38.01	38.08	37.83	0.58%	1,498,487
Dec 12, 2025	38.10	38.13	37.70	37.86	37.61	-0.53%	1,440,022
Dec 11, 2025	37.93	38.12	37.90	38.06	37.81	0.63%	969,263
Dec 10, 2025	37.45	37.88	37.44	37.82	37.57	1.07%	934,774
Dec 9, 2025	37.50	37.59	37.42	37.42	37.17	-0.13%	856,132
Dec 8, 2025	37.58	37.62	37.42	37.47	37.22	-0.27%	905,584
Dec 5, 2025	37.68	37.73	37.51	37.57	37.32	-	837,112
Dec 4, 2025	37.60	37.67	37.50	37.57	37.32	0.29%	680,736
Dec 3, 2025	37.32	37.48	37.30	37.46	37.21	0.56%	721,214
Dec 2, 2025	37.22	37.30	37.14	37.25	37.00	0.16%	1,543,286
Dec 1, 2025	37.29	37.36	37.17	37.19	36.94	-0.51%	771,085
Nov 28, 2025	37.23	37.39	37.17	37.38	37.13	0.54%	398,734
Nov 26, 2025	36.93	37.24	36.84	37.18	36.93	1.09%	897,244
Nov 25, 2025	36.49	36.80	36.41	36.78	36.54	1.29%	1,233,256
Nov 24, 2025	36.19	36.36	36.12	36.31	36.07	0.25%	1,044,016
Nov 21, 2025	36.00	36.31	35.87	36.22	35.98	1.49%	1,071,740
Nov 20, 2025	36.41	36.46	35.68	35.69	35.45	-1.27%	1,972,726
Nov 19, 2025	36.21	36.35	36.00	36.15	35.91	-0.30%	1,100,610
Nov 18, 2025	36.16	36.37	36.02	36.26	36.02	-1.04%	1,211,435
Nov 17, 2025	36.86	36.96	36.51	36.64	36.40	-1.21%	887,575
Nov 14, 2025	36.89	37.17	36.84	37.09	36.84	-0.16%	975,737
Nov 13, 2025	37.50	37.52	37.10	37.15	36.90	-0.99%	1,089,199
Nov 12, 2025	37.37	37.56	37.35	37.52	37.27	0.78%	1,029,323
Nov 11, 2025	37.11	37.28	37.10	37.23	36.98	0.62%	1,126,352
Nov 10, 2025	36.83	37.03	36.75	37.00	36.75	1.09%	1,193,777
Nov 7, 2025	36.33	36.60	36.21	36.60	36.36	0.49%	987,983
Nov 6, 2025	36.53	36.61	36.32	36.42	36.18	-0.22%	1,380,078
Nov 5, 2025	36.31	36.56	36.30	36.50	36.26	0.69%	1,595,253
Nov 4, 2025	36.23	36.44	36.21	36.25	36.01	-1.01%	1,013,460
Nov 3, 2025	36.60	36.65	36.50	36.62	36.38	-0.03%	848,996
Oct 31, 2025	36.69	36.69	36.49	36.63	36.39	-0.19%	1,167,387
Oct 30, 2025	36.64	36.85	36.63	36.70	36.46	-0.27%	907,020
Oct 29, 2025	37.03	37.07	36.67	36.80	36.56	-0.70%	768,986
Oct 28, 2025	36.98	37.15	36.95	37.06	36.81	-0.11%	963,795
Oct 27, 2025	37.02	37.14	37.00	37.10	36.85	0.62%	1,230,722
Oct 24, 2025	36.89	36.92	36.80	36.87	36.63	0.19%	623,074
Oct 23, 2025	36.70	36.85	36.70	36.80	36.56	0.57%	774,843
Oct 22, 2025	36.55	36.69	36.42	36.59	36.35	0.08%	1,251,894
Oct 21, 2025	36.67	36.69	36.53	36.56	36.32	-0.84%	1,427,582
Oct 20, 2025	36.76	36.90	36.75	36.87	36.63	0.74%	610,268
Oct 17, 2025	36.49	36.63	36.39	36.60	36.36	-	1,014,490
Oct 16, 2025	36.64	36.78	36.48	36.60	36.36	0.27%	1,024,728
Oct 15, 2025	36.43	36.57	36.26	36.50	36.26	0.61%	940,486
Oct 14, 2025	35.92	36.38	35.88	36.28	36.04	0.42%	788,995
Oct 13, 2025	36.00	36.17	35.95	36.13	35.89	0.87%	832,061
Oct 10, 2025	36.36	36.38	35.78	35.82	35.58	-1.76%	1,298,826