DFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	62.13	62.47	61.50	61.66	61.66	-1.83%	615,047
Jun 12, 2025	62.62	62.87	62.36	62.81	62.81	-0.22%	653,528
Jun 11, 2025	63.60	63.60	62.80	62.95	62.95	-0.44%	863,318
Jun 10, 2025	63.26	63.53	63.06	63.23	63.23	0.49%	834,176
Jun 9, 2025	63.05	63.30	62.74	62.92	62.92	0.48%	683,872
Jun 6, 2025	62.55	62.77	62.33	62.62	62.62	1.21%	454,925
Jun 5, 2025	62.00	62.25	61.54	61.87	61.87	-0.05%	454,295
Jun 4, 2025	62.15	62.33	61.90	61.90	61.90	-0.29%	470,460
Jun 3, 2025	61.32	62.22	61.02	62.08	62.08	1.49%	624,848
Jun 2, 2025	61.25	61.29	60.40	61.17	61.17	-0.18%	621,986
May 30, 2025	61.31	61.57	60.83	61.28	61.28	-0.50%	371,865
May 29, 2025	61.85	61.85	61.05	61.59	61.59	0.24%	453,335
May 28, 2025	62.09	62.18	61.32	61.44	61.44	-1.06%	1,020,692
May 27, 2025	61.48	62.10	61.09	62.10	62.10	2.49%	866,083
May 23, 2025	59.98	60.80	59.74	60.59	60.59	-0.44%	531,441
May 22, 2025	60.69	61.19	60.48	60.86	60.86	-0.11%	690,930
May 21, 2025	62.03	62.13	60.84	60.93	60.93	-2.73%	380,733
May 20, 2025	62.67	62.84	62.43	62.64	62.64	-0.13%	481,127
May 19, 2025	62.17	62.74	62.02	62.72	62.72	-0.41%	632,478
May 16, 2025	62.60	63.03	62.30	62.98	62.98	0.77%	574,935
May 15, 2025	62.19	62.52	61.85	62.50	62.50	0.37%	513,906
May 14, 2025	62.58	62.59	62.18	62.27	62.27	-0.64%	511,769
May 13, 2025	62.69	62.97	62.57	62.67	62.67	0.46%	819,894
May 12, 2025	62.52	62.86	61.86	62.38	62.38	3.67%	445,987
May 9, 2025	60.46	60.53	59.96	60.17	60.17	-0.05%	689,205
May 8, 2025	59.62	60.67	59.49	60.20	60.20	1.83%	515,807
May 7, 2025	59.27	59.41	58.70	59.12	59.12	0.32%	588,139
May 6, 2025	58.84	59.39	58.49	58.93	58.93	-0.72%	537,182
May 5, 2025	59.21	59.83	59.11	59.36	59.36	-0.45%	433,809
May 2, 2025	59.08	59.81	58.95	59.63	59.63	2.32%	631,800
May 1, 2025	58.13	58.78	57.77	58.28	58.28	0.55%	837,193
Apr 30, 2025	57.49	58.06	56.73	57.96	57.96	-0.48%	1,262,220
Apr 29, 2025	57.82	58.46	57.40	58.24	58.24	0.54%	673,156
Apr 28, 2025	57.83	58.32	57.29	57.93	57.93	0.40%	511,148
Apr 25, 2025	57.52	57.80	57.09	57.70	57.70	-0.24%	469,003
Apr 24, 2025	56.80	57.88	56.56	57.84	57.84	2.21%	845,480
Apr 23, 2025	57.36	58.23	56.43	56.59	56.59	1.32%	657,491
Apr 22, 2025	55.14	55.95	54.94	55.85	55.85	2.50%	876,189
Apr 21, 2025	55.11	55.22	53.94	54.49	54.49	-2.12%	952,485
Apr 17, 2025	55.35	55.95	55.15	55.67	55.67	0.96%	755,423
Apr 16, 2025	55.52	55.83	54.58	55.14	55.14	-0.97%	795,570
Apr 15, 2025	55.81	56.48	55.57	55.68	55.68	-0.20%	622,212
Apr 14, 2025	56.24	56.24	54.94	55.79	55.79	1.07%	806,265
Apr 11, 2025	54.50	55.44	53.56	55.20	55.20	1.06%	1,459,553
Apr 10, 2025	55.58	55.68	53.29	54.62	54.62	-4.21%	1,447,257
Apr 9, 2025	51.81	57.46	51.61	57.02	57.02	9.00%	1,390,057
Apr 8, 2025	55.53	55.53	51.59	52.31	52.31	-2.37%	2,068,351
Apr 7, 2025	52.06	56.08	51.45	53.58	53.58	-1.03%	2,167,208
Apr 4, 2025	54.52	54.99	52.78	54.14	54.14	-4.51%	2,317,649
Apr 3, 2025	58.50	58.50	56.62	56.70	56.70	-6.87%	1,152,593