DFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	38,791
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
Mar 18, 2026	102.24	102.91	101.50	101.85	101.85	-0.23%	68,582
Mar 17, 2026	102.35	102.81	101.59	102.08	102.08	-0.30%	47,291
Mar 16, 2026	101.55	102.39	101.33	102.39	102.39	2.27%	60,592
Mar 13, 2026	101.47	101.59	100.12	100.12	100.12	-0.93%	49,242
Mar 12, 2026	101.25	101.63	100.87	101.06	101.06	-2.40%	106,311
Mar 11, 2026	103.78	104.06	102.75	103.55	103.55	-1.01%	31,584
Mar 10, 2026	104.62	106.02	103.76	104.60	104.60	1.93%	54,009
Mar 9, 2026	101.49	103.05	100.37	102.62	102.62	-0.78%	154,196
Mar 6, 2026	103.36	104.09	103.18	103.43	103.43	-1.62%	36,421
Mar 5, 2026	105.64	105.68	104.31	105.13	105.13	-0.45%	38,445
Mar 4, 2026	104.80	105.81	104.27	105.61	105.61	-0.82%	31,379
Mar 3, 2026	105.70	106.68	103.94	106.48	106.48	-2.70%	124,223
Mar 2, 2026	109.56	109.80	108.95	109.43	109.43	-3.06%	59,126
Feb 27, 2026	113.08	113.22	112.88	112.88	112.88	1.33%	34,532