DFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	105.92	106.96	105.87	106.88	106.88	2.02%	13,133
Jul 23, 2026	105.44	105.72	104.09	104.76	104.76	-1.03%	138,006
Jul 22, 2026	106.01	106.01	105.43	105.85	105.85	-0.50%	14,156
Jul 21, 2026	105.77	106.43	105.45	106.38	106.38	1.53%	64,428
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%	24,698
Jul 16, 2026	106.43	107.28	106.43	106.63	106.63	-0.68%	16,894
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%	15,855
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
Jun 10, 2026	104.74	104.90	103.50	103.73	102.44	-1.81%	69,378
Jun 9, 2026	105.89	106.52	104.20	105.64	104.33	0.44%	54,931
Jun 8, 2026	105.72	105.72	104.60	105.18	103.87	0.38%	19,388
Jun 5, 2026	106.55	106.68	104.47	104.78	103.48	-1.50%	56,491
Jun 4, 2026	106.21	106.85	105.99	106.38	105.06	1.25%	65,040
Jun 3, 2026	104.96	105.90	104.96	105.07	103.76	-0.46%	14,876
Jun 2, 2026	105.13	105.68	105.13	105.56	104.25	0.84%	12,958
Jun 1, 2026	105.79	105.79	104.29	104.68	103.38	-2.24%	143,812
May 29, 2026	107.19	107.20	106.39	107.08	105.75	0.27%	27,451
May 28, 2026	107.00	107.35	106.47	106.79	105.46	-0.24%	24,494
May 27, 2026	106.79	107.05	106.38	107.05	105.72	-0.43%	43,087
May 26, 2026	107.61	108.01	107.04	107.51	106.17	1.04%	44,106
May 22, 2026	106.40	106.77	106.23	106.40	105.08	0.17%	6,123
May 21, 2026	105.54	106.35	105.45	106.22	104.90	-0.68%	13,978
May 20, 2026	105.38	106.94	105.32	106.94	105.61	0.80%	16,971
May 19, 2026	106.13	106.80	105.84	106.09	104.77	-1.10%	17,864
May 18, 2026	107.27	107.38	106.65	107.27	105.94	0.24%	29,773
May 15, 2026	107.31	107.45	106.83	107.01	105.68	-0.88%	40,311
May 14, 2026	108.36	108.56	107.95	107.96	106.62	0.15%	17,467
May 13, 2026	107.64	107.80	107.19	107.80	106.46	-0.11%	62,774