DFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	107.19	107.20	106.39	107.08	107.08	0.27%	18,711
May 28, 2026	107.00	107.35	106.47	106.79	106.79	-0.24%	24,443
May 27, 2026	106.79	107.05	106.38	107.05	107.05	-0.43%	43,087
May 26, 2026	107.61	108.01	107.04	107.51	107.51	1.04%	44,093
May 22, 2026	106.40	106.77	106.23	106.40	106.40	0.17%	6,123
May 21, 2026	105.54	106.35	105.45	106.22	106.22	-0.68%	13,978
May 20, 2026	105.38	106.94	105.32	106.94	106.94	0.80%	16,971
May 19, 2026	106.13	106.80	105.84	106.09	106.09	-1.10%	17,864
May 18, 2026	107.27	107.38	106.65	107.27	107.27	0.24%	29,773
May 15, 2026	107.31	107.45	106.83	107.01	107.01	-0.88%	40,311
May 14, 2026	108.36	108.56	107.95	107.96	107.96	0.15%	17,467
May 13, 2026	107.64	107.80	107.19	107.80	107.80	-0.11%	62,774
May 12, 2026	107.51	107.92	106.93	107.92	107.92	0.19%	22,130
May 11, 2026	107.89	108.64	107.72	107.72	107.72	0.43%	29,288
May 8, 2026	107.55	107.74	106.92	107.26	107.26	0.68%	34,989
May 7, 2026	106.95	106.97	106.00	106.53	106.53	0.73%	38,948
May 6, 2026	105.51	106.32	105.39	105.76	105.76	2.13%	16,019
May 5, 2026	103.44	103.77	103.30	103.56	103.56	0.55%	14,742
May 4, 2026	103.58	103.81	102.93	103.00	103.00	-0.37%	11,257
May 1, 2026	104.00	104.09	103.24	103.38	103.38	-1.07%	44,039
Apr 30, 2026	104.12	104.73	103.55	104.51	104.51	2.43%	27,119
Apr 29, 2026	102.77	102.91	101.89	102.03	102.03	-1.24%	16,222
Apr 28, 2026	103.49	104.01	103.21	103.31	103.31	1.46%	27,946
Apr 27, 2026	102.45	102.88	101.82	101.82	101.82	0.63%	62,867
Apr 24, 2026	101.74	101.74	101.07	101.18	101.18	-0.91%	20,506
Apr 23, 2026	102.42	102.70	101.24	102.11	102.11	-0.36%	18,332
Apr 22, 2026	102.84	102.84	102.12	102.47	102.47	-0.41%	15,286
Apr 21, 2026	104.44	104.44	102.75	102.89	102.89	-2.28%	40,110
Apr 20, 2026	105.58	105.74	105.25	105.29	105.29	-1.63%	31,569
Apr 17, 2026	107.14	108.04	106.84	107.03	107.03	1.19%	38,535
Apr 16, 2026	106.10	106.25	105.70	105.77	105.77	-0.32%	34,279
Apr 15, 2026	105.87	106.27	105.63	106.11	106.11	-0.36%	13,311
Apr 14, 2026	106.19	107.06	106.16	106.49	106.49	0.53%	9,320
Apr 13, 2026	104.81	105.95	104.66	105.93	105.93	0.23%	24,507
Apr 10, 2026	106.07	106.24	105.44	105.69	105.69	-0.20%	54,162
Apr 9, 2026	105.75	106.91	105.23	105.90	105.90	-2.03%	51,474
Apr 8, 2026	108.28	108.34	107.16	108.09	108.09	4.03%	67,750
Apr 7, 2026	103.35	104.86	102.58	103.90	103.90	-0.12%	31,894
Apr 6, 2026	103.26	104.06	103.15	104.03	104.03	1.25%	39,801
Apr 2, 2026	101.85	103.92	101.52	102.75	102.75	-1.14%	49,985
Apr 1, 2026	104.25	104.88	103.86	103.94	103.94	1.84%	56,615
Mar 31, 2026	99.92	102.06	99.50	102.06	102.06	3.53%	73,454
Mar 30, 2026	99.82	99.88	98.46	98.58	98.58	-0.57%	38,985
Mar 27, 2026	99.54	99.86	98.57	99.15	99.15	-0.83%	32,416
Mar 26, 2026	100.79	101.44	99.81	99.98	99.98	-1.92%	43,866
Mar 25, 2026	102.47	102.64	101.63	101.93	101.93	1.42%	37,924
Mar 24, 2026	100.04	101.33	100.00	100.51	100.51	0.90%	91,936
Mar 23, 2026	99.72	101.03	98.67	99.61	99.61	1.47%	132,695
Mar 20, 2026	100.56	100.56	97.66	98.17	98.17	-2.61%	44,880
Mar 19, 2026	99.13	101.40	98.93	100.80	100.80	-1.03%	90,552