DFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	70.00	70.53	69.64	70.39	70.39	1.03%	379,643
Dec 31, 2025	70.38	70.38	69.67	69.67	69.67	-1.07%	497,560
Dec 30, 2025	70.81	70.81	70.39	70.42	70.42	-0.55%	542,416
Dec 29, 2025	70.99	71.24	70.63	70.81	70.81	-0.52%	531,871
Dec 26, 2025	71.23	71.23	70.90	71.18	71.18	-0.08%	362,811
Dec 24, 2025	71.07	71.32	70.93	71.24	71.24	0.21%	296,217
Dec 23, 2025	71.14	71.33	70.91	71.09	71.09	-0.39%	590,253
Dec 22, 2025	71.07	71.70	71.07	71.37	71.37	0.72%	477,269
Dec 19, 2025	70.70	70.98	70.64	70.86	70.86	0.35%	530,173
Dec 18, 2025	70.86	71.24	70.47	70.61	70.61	0.44%	644,547
Dec 17, 2025	70.72	71.36	70.22	70.30	70.30	-0.41%	545,170
Dec 16, 2025	71.05	71.23	70.30	70.59	70.59	-0.93%	501,911
Dec 15, 2025	71.96	71.97	71.10	71.25	71.05	-0.32%	437,669
Dec 12, 2025	72.44	72.47	71.35	71.48	71.28	-1.11%	435,414
Dec 11, 2025	71.47	72.36	71.47	72.28	72.08	1.05%	811,035
Dec 10, 2025	70.19	71.89	70.19	71.53	71.33	1.95%	1,025,960
Dec 9, 2025	69.89	70.65	69.89	70.16	69.96	0.11%	524,406
Dec 8, 2025	70.60	70.60	70.01	70.08	69.88	-0.40%	514,038
Dec 5, 2025	70.42	70.83	70.26	70.36	70.16	-0.17%	458,375
Dec 4, 2025	70.24	70.73	70.07	70.48	70.28	0.24%	524,682
Dec 3, 2025	69.54	70.38	69.49	70.31	70.11	1.46%	556,116
Dec 2, 2025	69.85	69.85	69.30	69.30	69.10	-0.24%	453,098
Dec 1, 2025	69.26	69.98	69.22	69.47	69.27	-0.49%	486,369
Nov 28, 2025	69.82	69.90	69.54	69.81	69.61	0.27%	285,645
Nov 26, 2025	69.20	70.08	69.11	69.62	69.42	0.58%	559,116
Nov 25, 2025	67.84	69.30	67.84	69.22	69.03	2.32%	744,455
Nov 24, 2025	67.11	67.77	66.80	67.65	67.46	1.03%	693,821
Nov 21, 2025	65.33	67.34	65.29	66.96	66.77	2.89%	751,741
Nov 20, 2025	66.77	67.21	65.03	65.08	64.90	-1.27%	1,083,514
Nov 19, 2025	65.92	66.44	65.64	65.92	65.73	0.03%	906,821
Nov 18, 2025	65.29	66.21	65.24	65.90	65.71	0.32%	951,217
Nov 17, 2025	67.09	67.13	65.49	65.69	65.51	-2.17%	721,203
Nov 14, 2025	66.57	67.43	66.45	67.15	66.96	-0.27%	773,453
Nov 13, 2025	68.30	68.60	67.07	67.33	67.14	-1.78%	588,357
Nov 12, 2025	68.58	69.10	68.48	68.55	68.36	0.26%	560,173
Nov 11, 2025	68.21	68.60	68.05	68.37	68.18	0.19%	540,803
Nov 10, 2025	68.34	68.51	67.68	68.24	68.05	0.93%	496,267
Nov 7, 2025	66.79	67.66	66.63	67.61	67.42	0.79%	673,834
Nov 6, 2025	67.97	68.12	66.98	67.08	66.89	-1.31%	693,577
Nov 5, 2025	67.27	68.26	67.20	67.97	67.78	1.31%	517,921
Nov 4, 2025	67.19	67.59	66.99	67.09	66.90	-1.24%	692,541
Nov 3, 2025	67.84	67.93	67.07	67.93	67.74	0.04%	536,235
Oct 31, 2025	67.65	67.98	67.30	67.90	67.71	0.43%	467,733
Oct 30, 2025	67.89	68.60	67.61	67.61	67.42	-1.04%	509,102
Oct 29, 2025	69.00	69.45	67.90	68.32	68.13	-1.23%	796,730
Oct 28, 2025	69.55	69.55	68.99	69.17	68.98	-0.72%	645,187
Oct 27, 2025	70.08	70.08	69.41	69.67	69.47	0.14%	439,244
Oct 24, 2025	69.70	69.93	69.53	69.57	69.37	0.77%	405,214
Oct 23, 2025	68.46	69.17	68.29	69.04	68.85	1.17%	428,228
Oct 22, 2025	68.83	69.01	67.81	68.24	68.05	-1.02%	566,640