DFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	66.51	66.51	64.24	64.35	64.35	-2.68%	436,508
Feb 20, 2025	66.74	66.74	65.73	66.12	66.12	-1.18%	486,490
Feb 19, 2025	66.87	67.01	66.55	66.91	66.91	-0.42%	401,685
Feb 18, 2025	66.89	67.20	66.70	67.19	67.19	0.72%	397,900
Feb 14, 2025	67.02	67.19	66.58	66.71	66.71	0.08%	717,150
Feb 13, 2025	66.34	66.73	66.10	66.66	66.66	0.94%	482,782
Feb 12, 2025	65.90	66.24	65.70	66.04	66.04	-1.05%	384,706
Feb 11, 2025	66.48	66.86	66.41	66.74	66.74	-0.22%	509,279
Feb 10, 2025	67.21	67.21	66.61	66.89	66.89	0.15%	387,389
Feb 7, 2025	67.58	67.73	66.66	66.79	66.79	-1.17%	478,434
Feb 6, 2025	68.03	68.03	67.13	67.58	67.58	-0.15%	419,958
Feb 5, 2025	67.33	67.68	67.05	67.68	67.68	0.82%	389,337
Feb 4, 2025	66.35	67.13	66.23	67.13	67.13	1.16%	483,025
Feb 3, 2025	65.87	66.84	65.52	66.36	66.36	-1.32%	383,195
Jan 31, 2025	67.98	68.21	67.04	67.25	67.25	-0.94%	505,725
Jan 30, 2025	67.82	68.31	67.46	67.89	67.89	0.91%	514,898
Jan 29, 2025	67.30	67.76	66.86	67.28	67.28	-0.10%	669,919
Jan 28, 2025	67.33	67.51	66.92	67.35	67.35	0.13%	540,629
Jan 27, 2025	67.14	67.87	66.91	67.26	67.26	-0.64%	433,154
Jan 24, 2025	67.86	67.98	67.53	67.69	67.69	-0.31%	625,026
Jan 23, 2025	67.58	67.95	67.27	67.90	67.90	0.30%	550,376
Jan 22, 2025	68.17	68.19	67.67	67.70	67.70	-0.73%	448,535
Jan 21, 2025	67.60	68.20	67.59	68.20	68.20	1.61%	520,350
Jan 17, 2025	67.28	67.31	66.87	67.12	67.12	0.52%	390,788
Jan 16, 2025	66.50	66.92	66.21	66.77	66.77	0.23%	335,981
Jan 15, 2025	66.87	66.90	66.21	66.62	66.62	1.82%	465,396
Jan 14, 2025	65.04	65.52	64.72	65.43	65.43	1.41%	401,881
Jan 13, 2025	63.59	64.54	63.46	64.52	64.52	0.62%	391,612
Jan 10, 2025	64.56	64.56	63.72	64.12	64.12	-1.84%	882,983
Jan 8, 2025	64.99	65.33	64.47	65.32	65.32	-	522,094
Jan 7, 2025	66.05	66.22	64.92	65.32	65.32	-0.64%	604,325
Jan 6, 2025	66.16	66.55	65.67	65.74	65.74	0.09%	511,266
Jan 3, 2025	65.26	65.75	64.84	65.68	65.68	1.06%	663,503
Jan 2, 2025	65.58	65.99	64.66	64.99	64.99	-0.14%	385,700
Dec 31, 2024	65.33	65.68	64.92	65.08	65.08	0.09%	364,165
Dec 30, 2024	64.89	65.30	64.25	65.02	65.02	-0.66%	631,278
Dec 27, 2024	65.85	66.15	64.87	65.45	65.45	-1.19%	324,765
Dec 26, 2024	65.55	66.31	65.31	66.24	66.24	0.62%	876,132
Dec 24, 2024	65.45	65.85	65.02	65.83	65.83	0.83%	279,174
Dec 23, 2024	65.18	65.31	64.69	65.29	65.29	-	542,869
Dec 20, 2024	64.59	66.00	64.50	65.29	65.29	0.63%	713,848
Dec 19, 2024	65.66	66.00	64.69	64.88	64.88	-0.18%	741,768
Dec 18, 2024	67.94	68.15	64.64	65.00	65.00	-3.85%	550,630
Dec 17, 2024	68.20	68.37	67.48	67.60	67.60	-1.63%	723,898
Dec 16, 2024	68.58	69.01	68.32	68.72	68.54	0.22%	511,800
Dec 13, 2024	69.23	69.23	68.25	68.57	68.39	-0.71%	330,948
Dec 12, 2024	69.48	69.71	69.04	69.06	68.88	-0.96%	330,154
Dec 11, 2024	69.84	70.03	69.40	69.73	69.55	0.68%	573,970
Dec 10, 2024	69.59	69.80	68.97	69.26	69.08	-0.35%	324,879
Dec 9, 2024	70.27	70.46	69.49	69.50	69.32	-0.47%	400,837
Dec 6, 2024	70.33	70.33	69.64	69.83	69.65	-0.10%	339,482
Dec 5, 2024	70.62	70.62	69.79	69.90	69.72	-1.06%	297,957
Dec 4, 2024	70.51	70.74	70.17	70.65	70.46	0.31%	359,116
Dec 3, 2024	70.82	70.82	70.17	70.43	70.25	-0.37%	679,622
Dec 2, 2024	70.76	70.97	70.24	70.69	70.50	-	291,708
Nov 29, 2024	70.86	71.06	70.54	70.69	70.50	0.43%	95,109
Nov 27, 2024	70.85	71.31	70.35	70.39	70.21	-0.31%	238,957
Nov 26, 2024	70.91	70.91	70.21	70.61	70.42	-0.76%	359,004
Nov 25, 2024	70.70	71.78	70.70	71.15	70.96	1.66%	315,113
Nov 22, 2024	69.02	70.06	69.02	69.99	69.81	1.76%	315,843
Nov 21, 2024	67.98	68.96	67.78	68.78	68.60	1.66%	394,303
Nov 20, 2024	67.43	67.66	66.88	67.66	67.48	0.16%	323,020
Nov 19, 2024	66.74	67.55	66.65	67.55	67.37	0.12%	354,048
Nov 18, 2024	67.52	67.79	67.29	67.47	67.29	0.30%	364,328
Nov 15, 2024	68.05	68.11	67.11	67.27	67.09	-1.19%	399,349
Nov 14, 2024	69.08	69.15	67.91	68.08	67.90	-1.12%	326,527
Nov 13, 2024	69.72	69.92	68.77	68.85	68.67	-0.75%	438,752
Nov 12, 2024	69.88	70.30	69.10	69.37	69.19	-1.28%	349,180
Nov 11, 2024	69.96	70.47	69.87	70.27	70.09	1.43%	306,288
Nov 8, 2024	68.96	69.43	68.81	69.28	69.10	0.46%	464,697
Nov 7, 2024	69.30	69.53	68.76	68.96	68.78	-0.52%	367,589
Nov 6, 2024	68.23	69.35	68.08	69.32	69.14	5.74%	441,019
Nov 5, 2024	64.40	65.56	64.24	65.56	65.39	1.69%	216,445
Nov 4, 2024	64.18	64.87	64.05	64.47	64.30	0.36%	352,635
Nov 1, 2024	64.44	64.76	64.09	64.24	64.07	0.52%	276,916
Oct 31, 2024	64.93	65.00	63.91	63.91	63.74	-1.65%	235,046
Oct 30, 2024	64.74	65.78	64.74	64.98	64.81	0.02%	329,069
Oct 29, 2024	64.64	64.97	64.43	64.97	64.80	-0.17%	262,661
Oct 28, 2024	64.60	65.22	64.60	65.08	64.91	1.43%	730,696
Oct 25, 2024	64.89	64.98	64.08	64.16	63.99	-0.51%	183,927
Oct 24, 2024	64.65	64.65	64.11	64.49	64.32	0.16%	187,896
Oct 23, 2024	64.52	64.69	63.84	64.39	64.22	-0.65%	198,081
Oct 22, 2024	64.97	65.00	64.54	64.81	64.64	-0.52%	221,207
Oct 21, 2024	66.08	66.08	65.06	65.15	64.98	-1.39%	174,199
Oct 18, 2024	66.51	66.51	66.05	66.07	65.90	-0.38%	185,626
Oct 17, 2024	66.47	66.47	65.97	66.32	66.15	-	284,074
Oct 16, 2024	65.95	66.47	65.86	66.32	66.15	1.39%	202,521
Oct 15, 2024	65.33	66.19	65.26	65.41	65.24	-0.05%	242,711
Oct 14, 2024	65.14	65.49	64.83	65.44	65.27	0.51%	202,660
Oct 11, 2024	63.94	65.12	63.94	65.11	64.94	1.94%	366,462
Oct 10, 2024	63.69	63.88	63.27	63.87	63.70	-0.50%	227,224
Oct 9, 2024	63.94	64.53	63.71	64.19	64.02	0.52%	190,233
Oct 8, 2024	63.92	64.13	63.63	63.86	63.69	-0.11%	155,880
Oct 7, 2024	64.24	64.24	63.50	63.93	63.76	-0.70%	225,347
Oct 4, 2024	64.38	64.55	63.94	64.38	64.21	1.24%	393,900
Oct 3, 2024	63.56	63.78	63.22	63.59	63.42	-0.59%	227,214
Oct 2, 2024	63.92	64.34	63.69	63.97	63.80	-0.20%	204,309
Oct 1, 2024	64.72	64.72	63.62	64.10	63.93	-1.17%	212,033
Sep 30, 2024	64.47	64.94	64.24	64.86	64.69	0.22%	182,445
Sep 27, 2024	64.91	65.32	64.45	64.72	64.55	0.64%	171,983