DFAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	42.28	42.43	42.19	42.24	42.24	-0.07%	2,538,318
Feb 26, 2026	42.25	42.29	41.96	42.27	42.27	-0.02%	1,623,225
Feb 25, 2026	42.12	42.33	42.06	42.28	42.28	0.96%	17,106,348
Feb 24, 2026	41.66	41.98	41.65	41.88	41.88	0.17%	1,712,392
Feb 23, 2026	41.88	42.06	41.67	41.81	41.81	-0.29%	1,985,801
Feb 20, 2026	41.57	41.96	41.56	41.93	41.93	0.74%	1,428,891
Feb 19, 2026	41.36	41.62	41.32	41.62	41.62	-0.07%	1,430,841
Feb 18, 2026	41.67	41.84	41.56	41.65	41.65	0.19%	1,440,006
Feb 17, 2026	41.23	41.62	41.08	41.57	41.57	-0.07%	1,614,626
Feb 13, 2026	41.40	41.66	41.23	41.60	41.60	0.34%	1,449,264
Feb 12, 2026	41.94	41.99	41.38	41.46	41.46	-0.96%	1,945,167
Feb 11, 2026	41.86	41.96	41.58	41.86	41.86	0.50%	1,716,556
Feb 10, 2026	41.70	41.77	41.63	41.65	41.65	0.36%	2,143,171
Feb 9, 2026	41.14	41.54	41.12	41.50	41.50	1.54%	1,345,892
Feb 6, 2026	40.55	40.90	40.50	40.87	40.87	2.17%	1,618,779
Feb 5, 2026	40.19	40.36	39.97	40.00	40.00	-1.50%	1,371,408
Feb 4, 2026	40.78	40.88	40.41	40.61	40.61	0.47%	1,866,554
Feb 3, 2026	40.26	40.47	40.10	40.42	40.42	0.37%	2,061,634
Feb 2, 2026	40.07	40.30	40.00	40.27	40.27	0.57%	1,682,063
Jan 30, 2026	40.36	40.43	39.88	40.04	40.04	-1.33%	3,415,486
Jan 29, 2026	40.72	40.78	40.14	40.58	40.58	0.57%	1,681,136
Jan 28, 2026	40.46	40.48	40.16	40.35	40.35	-0.88%	1,702,302
Jan 27, 2026	40.42	40.78	40.42	40.71	40.71	1.52%	1,409,061
Jan 26, 2026	40.14	40.27	40.07	40.10	40.10	0.50%	2,509,853
Jan 23, 2026	39.61	39.92	39.53	39.90	39.90	0.61%	3,035,348
Jan 22, 2026	39.60	39.74	39.53	39.66	39.66	0.51%	1,371,632
Jan 21, 2026	39.21	39.56	39.05	39.46	39.46	1.02%	2,477,291
Jan 20, 2026	39.12	39.31	39.00	39.06	39.06	-1.26%	2,228,428
Jan 16, 2026	39.54	39.57	39.37	39.56	39.56	0.25%	1,712,975
Jan 15, 2026	39.53	39.60	39.44	39.46	39.46	-0.03%	1,468,260
Jan 14, 2026	39.40	39.49	39.34	39.47	39.47	0.51%	1,895,888
Jan 13, 2026	39.35	39.36	39.18	39.27	39.27	-0.51%	1,216,740
Jan 12, 2026	39.32	39.48	39.32	39.47	39.47	0.69%	1,325,235
Jan 9, 2026	39.07	39.25	39.05	39.20	39.20	0.85%	1,135,428
Jan 8, 2026	38.72	38.91	38.66	38.87	38.87	0.10%	1,744,216
Jan 7, 2026	38.95	38.95	38.78	38.83	38.83	-0.36%	3,532,701
Jan 6, 2026	38.94	39.03	38.90	38.97	38.97	0.15%	1,347,054
Jan 5, 2026	38.57	38.93	38.56	38.91	38.91	1.01%	1,785,652
Jan 2, 2026	38.50	38.55	38.30	38.52	38.52	1.08%	1,286,005
Dec 31, 2025	38.29	38.29	38.11	38.11	38.11	-0.50%	929,239
Dec 30, 2025	38.35	38.45	38.30	38.30	38.30	0.08%	1,256,417
Dec 29, 2025	38.24	38.33	38.18	38.27	38.27	-0.29%	1,439,153
Dec 26, 2025	38.41	38.46	38.28	38.38	38.38	0.16%	669,053
Dec 24, 2025	38.34	38.36	38.27	38.32	38.32	0.05%	696,460
Dec 23, 2025	38.24	38.33	38.23	38.30	38.30	0.66%	1,747,178
Dec 22, 2025	37.97	38.09	37.94	38.05	38.05	0.42%	1,498,363
Dec 19, 2025	37.80	38.01	37.80	37.89	37.89	0.61%	1,166,461
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