DFAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	42.45	42.61	42.27	42.50	42.50	0.32%	2,126,136
Sep 21, 2026	42.52	42.61	42.38	42.55	42.37	0.85%	1,570,674
Sep 18, 2026	42.23	42.23	42.04	42.19	42.01	-0.82%	1,376,747
Sep 17, 2026	42.62	42.68	42.52	42.54	42.36	0.93%	1,554,123
Sep 16, 2026	42.51	42.60	41.92	42.15	41.97	-0.40%	1,184,220
Sep 15, 2026	42.35	42.35	42.16	42.32	42.14	-0.35%	1,684,757
Sep 14, 2026	42.43	42.69	42.33	42.47	42.29	-0.70%	1,458,307
Sep 11, 2026	42.87	42.89	42.69	42.77	42.59	0.92%	1,959,275
Sep 10, 2026	42.47	42.62	42.31	42.38	42.20	-0.82%	1,725,623
Sep 9, 2026	43.05	43.05	42.72	42.73	42.55	-1.00%	1,706,479
Sep 8, 2026	43.37	43.38	43.14	43.16	42.97	-0.58%	1,658,035
Sep 4, 2026	43.24	43.52	43.24	43.41	43.22	-0.07%	1,555,876
Sep 3, 2026	43.33	43.50	43.18	43.44	43.25	1.24%	1,803,051
Sep 2, 2026	42.73	42.92	42.73	42.91	42.72	0.52%	1,750,915
Sep 1, 2026	42.91	42.99	42.60	42.69	42.51	-0.86%	1,708,354
Aug 31, 2026	43.29	43.29	42.98	43.06	42.87	-0.25%	1,480,732
Aug 28, 2026	43.47	43.58	43.08	43.17	42.98	-0.32%	1,882,509
Aug 27, 2026	43.35	43.35	43.14	43.31	43.12	-0.16%	2,087,398
Aug 26, 2026	43.51	43.59	43.34	43.38	43.19	-0.39%	2,447,406
Aug 25, 2026	43.43	43.57	43.38	43.55	43.36	0.60%	2,132,322
Aug 24, 2026	43.31	43.32	43.19	43.29	43.10	-0.14%	2,336,241
Aug 21, 2026	43.35	43.40	43.27	43.35	43.16	0.81%	2,124,564
Aug 20, 2026	43.01	43.19	42.92	43.00	42.81	-0.23%	2,302,930
Aug 19, 2026	43.14	43.26	42.97	43.10	42.91	0.51%	1,756,254
Aug 18, 2026	43.13	43.20	42.86	42.88	42.69	-1.11%	1,442,266
Aug 17, 2026	43.37	43.49	43.30	43.36	43.17	-0.14%	1,660,267
Aug 14, 2026	43.44	43.53	43.33	43.42	43.23	0.07%	1,342,737
Aug 13, 2026	43.40	43.45	43.30	43.39	43.20	0.18%	1,504,257
Aug 12, 2026	43.38	43.49	43.25	43.31	43.12	0.35%	1,645,338
Aug 11, 2026	43.24	43.35	43.09	43.16	42.97	0.05%	956,917
Aug 10, 2026	43.19	43.27	43.10	43.14	42.95	-0.39%	1,246,274
Aug 7, 2026	43.27	43.35	43.17	43.31	43.12	1.12%	1,659,872
Aug 6, 2026	42.93	43.02	42.77	42.83	42.64	-	2,341,428
Aug 5, 2026	43.00	43.04	42.81	42.83	42.64	0.33%	1,703,789
Aug 4, 2026	42.46	42.76	42.45	42.69	42.51	0.99%	4,036,330
Aug 3, 2026	42.13	42.28	42.10	42.27	42.09	0.40%	1,887,962
Jul 31, 2026	42.18	42.20	41.73	42.10	41.92	-0.64%	2,525,848
Jul 30, 2026	41.88	42.39	41.85	42.37	42.19	2.44%	1,760,242
Jul 29, 2026	41.50	41.91	41.21	41.36	41.18	-0.51%	1,363,773
Jul 28, 2026	41.28	41.67	41.28	41.57	41.39	-	1,897,941
Jul 27, 2026	41.74	41.77	41.39	41.57	41.39	0.39%	2,068,775
Jul 24, 2026	41.40	41.60	41.33	41.41	41.23	0.61%	1,508,615
Jul 23, 2026	41.13	41.32	41.04	41.16	40.98	-1.22%	1,843,984
Jul 22, 2026	41.76	41.81	41.65	41.67	41.49	0.24%	1,446,968
Jul 21, 2026	41.33	41.62	41.22	41.57	41.39	1.29%	1,548,585
Jul 20, 2026	41.33	41.40	41.02	41.04	40.86	-0.75%	1,642,362
Jul 17, 2026	41.10	41.44	41.09	41.35	41.17	-0.46%	1,224,312
Jul 16, 2026	41.42	41.70	41.42	41.54	41.36	-0.62%	1,363,989
Jul 15, 2026	41.70	41.88	41.52	41.80	41.62	0.63%	3,421,269
Jul 14, 2026	41.68	41.86	41.52	41.54	41.36	0.73%	1,591,471