DFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	102.16	103.14	102.16	103.14	103.14	1.73%	9,592
Feb 2, 2026	101.18	101.54	101.15	101.39	101.39	-0.98%	12,064
Jan 30, 2026	102.20	102.55	102.06	102.39	102.39	-0.25%	10,231
Jan 29, 2026	102.40	102.72	101.51	102.65	102.65	1.17%	180,612
Jan 28, 2026	101.69	101.69	100.98	101.46	101.46	-1.94%	19,201
Jan 27, 2026	103.01	103.63	103.01	103.46	103.46	1.29%	19,685
Jan 26, 2026	102.63	102.63	101.98	102.15	102.15	0.05%	15,218
Jan 23, 2026	101.19	102.20	100.88	102.09	102.09	0.45%	35,454
Jan 22, 2026	101.32	101.74	101.27	101.63	101.63	1.05%	11,537
Jan 21, 2026	100.30	100.59	100.09	100.57	100.57	0.89%	23,190
Jan 20, 2026	100.06	100.25	99.59	99.69	99.69	-1.18%	18,195
Jan 16, 2026	101.12	101.22	100.65	100.88	100.88	0.86%	15,429
Jan 15, 2026	100.28	100.28	99.92	100.01	100.01	0.36%	28,462
Jan 14, 2026	99.67	100.07	99.57	99.65	99.65	0.60%	13,639
Jan 13, 2026	99.38	99.38	98.99	99.05	99.05	-1.02%	10,828
Jan 12, 2026	99.98	100.43	99.90	100.07	100.07	0.28%	12,269
Jan 9, 2026	99.36	99.98	99.36	99.80	99.80	0.95%	6,929
Jan 8, 2026	98.56	98.88	98.54	98.85	98.85	0.41%	31,086
Jan 7, 2026	98.70	98.70	98.34	98.44	98.44	0.79%	6,709
Jan 6, 2026	97.79	97.89	97.54	97.68	97.68	0.02%	16,075
Jan 5, 2026	96.95	97.76	96.92	97.66	97.66	0.81%	9,873
Jan 2, 2026	96.92	96.92	96.37	96.88	96.88	0.56%	7,963
Dec 31, 2025	96.41	96.61	96.17	96.34	96.34	-0.39%	6,427
Dec 30, 2025	96.95	96.97	96.72	96.72	96.72	-0.41%	11,350
Dec 29, 2025	96.65	97.12	96.63	97.12	97.12	1.04%	7,454
Dec 26, 2025	96.19	96.22	95.88	96.12	96.12	-1.47%	35,188
Dec 24, 2025	97.51	97.70	97.51	97.55	96.17	-0.03%	3,940
Dec 23, 2025	97.55	97.66	97.42	97.58	96.20	1.19%	8,795
Dec 22, 2025	96.29	96.61	96.21	96.43	95.07	-0.32%	17,484
Dec 19, 2025	96.78	97.03	96.73	96.74	95.38	0.42%	10,244
Dec 18, 2025	96.69	96.69	96.33	96.33	94.97	0.37%	16,374
Dec 17, 2025	96.20	96.45	95.98	95.98	94.63	-0.83%	7,794
Dec 16, 2025	96.86	97.02	96.62	96.79	95.42	-0.95%	11,338
Dec 15, 2025	97.94	97.94	97.46	97.71	96.33	1.52%	8,298
Dec 12, 2025	96.19	96.25	95.90	96.25	94.89	0.39%	4,675
Dec 11, 2025	95.90	96.37	95.88	95.88	94.53	-0.54%	11,410
Dec 10, 2025	95.40	96.68	95.40	96.40	95.04	1.48%	52,545
Dec 9, 2025	95.48	95.61	94.99	94.99	93.65	-0.42%	4,486
Dec 8, 2025	95.66	95.72	95.39	95.39	94.04	-0.03%	4,263
Dec 5, 2025	95.25	95.42	95.13	95.42	94.07	0.52%	2,505
Dec 4, 2025	95.70	95.70	94.93	94.93	93.59	0.28%	13,680
Dec 3, 2025	94.09	94.69	94.09	94.66	93.33	-0.09%	5,409
Dec 2, 2025	94.79	94.92	94.56	94.75	93.42	-0.93%	3,171
Dec 1, 2025	95.59	96.00	95.59	95.64	94.29	-0.11%	17,119
Nov 28, 2025	95.63	95.83	95.56	95.74	94.39	0.85%	1,883
Nov 26, 2025	94.31	95.03	94.31	94.94	93.60	1.22%	10,101
Nov 25, 2025	93.36	93.97	93.20	93.79	92.47	1.02%	8,299
Nov 24, 2025	92.57	92.89	92.57	92.85	91.54	0.13%	4,721
Nov 21, 2025	92.28	92.88	92.28	92.73	91.42	2.65%	5,222
Nov 20, 2025	91.04	91.21	90.32	90.33	89.06	-0.69%	4,038