DFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	92.84	93.10	92.83	93.10	93.10	0.02%	5,483
Nov 10, 2025	93.09	93.09	92.73	93.09	93.09	0.36%	2,095
Nov 7, 2025	92.52	92.75	92.22	92.75	92.75	0.59%	2,064
Nov 6, 2025	92.23	92.38	91.98	92.21	92.21	0.51%	5,853
Nov 5, 2025	91.65	91.88	91.54	91.75	91.75	-0.22%	9,897
Nov 4, 2025	91.92	92.24	91.75	91.95	91.95	0.88%	7,095
Nov 3, 2025	91.39	91.39	90.98	91.15	91.15	-0.40%	5,273
Oct 31, 2025	91.57	91.62	91.14	91.51	91.51	-0.32%	11,677
Oct 30, 2025	91.58	92.01	91.58	91.81	91.81	0.59%	4,555
Oct 29, 2025	91.28	91.77	90.91	91.27	91.27	-1.54%	7,213
Oct 28, 2025	92.75	92.89	92.59	92.70	92.70	-1.80%	4,408
Oct 27, 2025	94.38	94.44	94.23	94.39	94.39	0.99%	2,730
Oct 24, 2025	93.54	93.54	93.38	93.47	93.47	0.24%	5,408
Oct 23, 2025	93.47	93.61	93.25	93.25	93.25	0.33%	15,150
Oct 22, 2025	93.09	93.09	92.81	92.94	92.94	0.51%	7,758
Oct 21, 2025	92.57	92.76	92.34	92.47	92.47	-1.30%	7,699
Oct 20, 2025	93.53	93.87	93.53	93.69	93.69	0.89%	5,464
Oct 17, 2025	92.78	92.89	92.74	92.86	92.86	0.52%	3,547
Oct 16, 2025	92.27	92.53	92.23	92.38	92.38	0.13%	4,223
Oct 15, 2025	92.16	92.32	92.13	92.26	92.26	1.36%	2,381
Oct 14, 2025	90.16	91.04	90.16	91.02	91.02	0.95%	5,839
Oct 13, 2025	90.21	90.31	89.97	90.16	90.16	0.13%	10,004
Oct 10, 2025	90.42	90.70	89.61	90.04	90.04	-2.42%	18,489
Oct 9, 2025	92.84	92.84	92.19	92.27	92.27	-0.36%	3,346
Oct 8, 2025	92.71	92.79	92.48	92.60	92.60	-0.79%	7,472
Oct 7, 2025	93.73	93.74	93.34	93.34	93.34	-1.22%	2,784
Oct 6, 2025	94.33	94.75	94.30	94.49	94.49	-0.13%	12,924
Oct 3, 2025	94.82	94.91	94.57	94.61	94.61	1.38%	3,464
Oct 2, 2025	93.48	93.53	93.06	93.33	93.33	0.02%	12,388
Oct 1, 2025	94.13	94.40	93.31	93.31	93.31	-1.60%	17,109
Sep 30, 2025	94.70	95.03	94.52	94.83	94.83	-0.83%	8,156
Sep 29, 2025	95.58	95.64	95.51	95.63	95.63	0.17%	4,795
Sep 26, 2025	95.26	95.53	95.12	95.47	95.47	0.83%	18,529
Sep 25, 2025	94.79	94.80	94.56	94.69	94.69	-0.44%	21,128
Sep 24, 2025	95.20	95.43	95.06	95.11	95.02	-0.81%	3,809
Sep 23, 2025	95.81	96.05	95.76	95.89	95.80	0.14%	34,856
Sep 22, 2025	95.39	95.77	95.39	95.75	95.66	0.53%	42,079
Sep 19, 2025	95.32	95.36	95.22	95.25	95.16	-0.59%	7,389
Sep 18, 2025	95.60	95.84	95.60	95.81	95.72	-0.08%	4,740
Sep 17, 2025	96.48	96.48	95.88	95.88	95.79	-0.82%	3,960
Sep 16, 2025	96.56	96.81	96.55	96.68	96.59	0.32%	10,652
Sep 15, 2025	96.01	96.45	95.95	96.37	96.27	0.71%	26,287
Sep 12, 2025	95.66	95.74	95.55	95.69	95.60	-0.60%	6,039
Sep 11, 2025	96.25	96.41	96.20	96.26	96.17	0.67%	3,178
Sep 10, 2025	95.90	95.90	95.55	95.63	95.53	0.18%	9,669
Sep 9, 2025	95.53	95.53	95.25	95.46	95.37	-0.71%	6,496
Sep 8, 2025	95.75	96.20	95.46	96.14	96.05	1.45%	7,916
Sep 5, 2025	95.15	95.15	94.77	94.77	94.68	0.68%	3,342
Sep 4, 2025	93.75	94.14	93.74	94.13	94.04	0.60%	8,880
Sep 3, 2025	93.58	93.62	93.51	93.57	93.48	0.38%	3,497