DFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	112.70	113.39	112.70	113.06	113.06	0.82%	167,065
Aug 20, 2026	112.47	112.47	111.95	112.14	112.14	-0.16%	9,833
Aug 19, 2026	112.62	112.95	111.75	112.32	112.32	-0.44%	11,625
Aug 18, 2026	113.78	113.90	112.74	112.81	112.81	-1.37%	14,099
Aug 17, 2026	114.52	114.78	114.11	114.38	114.38	-0.44%	10,223
Aug 14, 2026	114.23	114.89	113.98	114.89	114.89	0.93%	40,690
Aug 13, 2026	113.96	114.49	113.60	113.83	113.83	0.58%	10,436
Aug 12, 2026	113.37	113.53	112.67	113.17	113.17	1.18%	5,546
Aug 11, 2026	111.95	112.09	111.71	111.86	111.86	0.27%	3,829
Aug 10, 2026	112.34	112.50	111.33	111.55	111.55	-0.96%	37,666
Aug 7, 2026	112.26	112.93	112.26	112.64	112.64	0.58%	14,754
Aug 6, 2026	111.75	112.47	111.55	111.99	111.99	0.15%	7,845
Aug 5, 2026	112.38	112.80	111.63	111.83	111.83	1.77%	9,503
Aug 4, 2026	108.99	109.88	108.64	109.88	109.88	1.84%	7,928
Aug 3, 2026	108.11	108.52	107.89	107.89	107.89	0.86%	17,941
Jul 31, 2026	106.70	107.88	105.98	106.97	106.97	-0.21%	24,127
Jul 30, 2026	104.84	107.90	104.59	107.19	107.19	3.25%	62,231
Jul 29, 2026	104.30	105.25	103.37	103.82	103.82	-1.74%	53,801
Jul 28, 2026	105.12	106.32	105.12	105.66	105.66	-1.46%	6,996
Jul 27, 2026	107.57	107.61	106.79	107.23	107.23	0.32%	10,952
Jul 24, 2026	105.92	106.96	105.87	106.88	106.88	2.02%	13,134
Jul 23, 2026	105.44	105.72	104.09	104.76	104.76	-1.03%	138,007
Jul 22, 2026	106.01	106.01	105.43	105.85	105.85	-0.50%	14,157
Jul 21, 2026	105.77	106.43	105.45	106.38	106.38	1.53%	64,429
Jul 20, 2026	105.05	105.17	104.65	104.78	104.78	0.21%	16,347
Jul 17, 2026	103.90	104.69	103.90	104.56	104.56	-1.94%	24,699
Jul 16, 2026	106.43	107.28	106.43	106.63	106.63	-0.68%	29,894
Jul 15, 2026	107.46	108.07	107.15	107.36	107.36	0.33%	46,624
Jul 14, 2026	107.66	108.10	106.95	107.01	107.01	0.83%	6,615
Jul 13, 2026	106.55	106.95	106.13	106.13	106.13	-1.56%	47,093
Jul 10, 2026	107.11	108.00	106.76	107.81	107.81	2.23%	81,387
Jul 9, 2026	105.68	105.70	104.93	105.46	105.46	-0.68%	13,839
Jul 8, 2026	105.49	106.18	104.62	106.18	106.18	-0.39%	15,891
Jul 7, 2026	107.11	107.86	106.60	106.60	106.60	-1.32%	30,610
Jul 6, 2026	107.96	108.24	107.77	108.03	108.03	0.43%	47,088
Jul 2, 2026	107.15	107.96	106.79	107.57	107.57	0.25%	21,487
Jul 1, 2026	106.26	107.67	106.19	107.30	107.30	1.90%	74,266
Jun 30, 2026	105.47	105.55	105.06	105.31	105.31	-0.37%	13,456
Jun 29, 2026	106.35	106.47	105.60	105.70	105.70	-0.49%	64,587
Jun 26, 2026	105.98	106.98	105.98	106.22	106.22	0.70%	62,158
Jun 25, 2026	106.15	106.87	105.39	105.48	105.48	-0.11%	96,300
Jun 24, 2026	105.92	107.05	105.92	106.93	105.60	0.63%	56,314
Jun 23, 2026	105.76	106.99	105.76	106.26	104.94	-2.08%	18,780
Jun 22, 2026	108.53	108.91	108.17	108.52	107.17	1.03%	22,205
Jun 18, 2026	108.31	108.32	106.87	107.41	106.07	0.38%	20,855
Jun 17, 2026	108.24	108.24	106.95	107.01	105.67	-0.83%	29,474
Jun 16, 2026	107.32	107.91	107.32	107.90	106.56	1.36%	25,018
Jun 15, 2026	107.61	107.61	106.45	106.45	105.13	0.17%	10,905
Jun 12, 2026	106.36	106.71	105.82	106.27	104.95	0.31%	41,803
Jun 11, 2026	104.32	106.13	103.92	105.94	104.62	2.13%	53,772