DFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	52.47	52.56	52.37	52.41	52.41	-0.19%	23,031
Dec 4, 2025	52.48	52.52	52.46	52.51	52.51	-0.19%	31,711
Dec 3, 2025	52.56	52.63	52.54	52.61	52.61	0.13%	21,666
Dec 2, 2025	52.57	52.57	52.46	52.54	52.54	0.03%	32,460
Dec 1, 2025	52.44	52.53	52.43	52.53	52.53	-0.35%	44,324
Nov 28, 2025	52.73	52.73	52.67	52.71	52.71	-0.09%	10,866
Nov 26, 2025	52.67	52.78	52.65	52.76	52.76	0.13%	23,483
Nov 25, 2025	52.62	52.81	52.62	52.69	52.69	0.19%	37,772
Nov 24, 2025	52.50	52.60	52.50	52.59	52.59	0.22%	83,572
Nov 21, 2025	52.45	52.49	52.42	52.47	52.47	0.19%	56,213
Nov 20, 2025	52.37	52.41	52.33	52.38	52.38	0.09%	40,839
Nov 19, 2025	52.39	52.39	52.29	52.33	52.33	-	36,118
Nov 18, 2025	52.36	52.40	52.30	52.33	52.33	-0.87%	56,660
Nov 17, 2025	52.78	52.84	52.75	52.79	52.36	-0.04%	68,148
Nov 14, 2025	52.89	52.89	52.76	52.81	52.38	-0.26%	45,382
Nov 13, 2025	52.92	53.01	52.92	52.95	52.52	-0.19%	15,688
Nov 12, 2025	53.04	53.14	52.99	53.05	52.62	-0.04%	32,438
Nov 11, 2025	53.04	53.10	53.01	53.07	52.64	0.25%	12,644
Nov 10, 2025	52.96	53.00	52.94	52.94	52.51	-0.07%	46,081
Nov 7, 2025	52.91	53.01	52.91	52.98	52.54	-0.08%	51,734
Nov 6, 2025	53.05	53.05	52.97	53.02	52.59	0.28%	17,909
Nov 5, 2025	53.01	53.01	52.87	52.87	52.44	-0.23%	20,843
Nov 4, 2025	52.94	53.03	52.94	52.99	52.56	0.13%	22,132
Nov 3, 2025	52.93	52.99	52.90	52.92	52.49	-0.30%	25,208
Oct 31, 2025	53.09	53.09	53.01	53.08	52.65	-0.04%	21,548
Oct 30, 2025	52.99	53.14	52.98	53.10	52.67	0.02%	70,889
Oct 29, 2025	53.27	53.27	53.07	53.09	52.66	-0.34%	22,419
Oct 28, 2025	53.24	53.30	53.24	53.27	52.84	-0.04%	26,199
Oct 27, 2025	53.18	53.30	53.18	53.29	52.86	0.12%	203,223
Oct 24, 2025	53.41	53.41	53.20	53.23	52.79	0.12%	27,760
Oct 23, 2025	53.21	53.25	53.16	53.16	52.73	-0.19%	52,406
Oct 22, 2025	53.22	53.27	53.22	53.26	52.83	0.01%	22,148
Oct 21, 2025	53.37	53.37	53.25	53.26	52.82	-1.09%	15,968
Oct 20, 2025	53.83	53.86	53.81	53.84	52.76	0.08%	6,932
Oct 17, 2025	53.75	53.83	53.71	53.80	52.71	-0.04%	25,421
Oct 16, 2025	53.75	53.84	53.67	53.82	52.73	0.26%	43,262
Oct 15, 2025	53.83	53.83	53.66	53.68	52.60	0.03%	10,464
Oct 14, 2025	53.55	53.69	53.51	53.67	52.58	0.33%	31,746
Oct 13, 2025	53.46	53.51	53.44	53.49	52.41	0.24%	27,437
Oct 10, 2025	53.45	53.47	53.36	53.36	52.29	0.12%	15,032
Oct 9, 2025	53.31	53.42	53.28	53.30	52.22	-0.11%	16,452
Oct 8, 2025	53.53	53.53	53.36	53.36	52.28	0.03%	5,276
Oct 7, 2025	53.31	53.40	53.28	53.34	52.27	0.18%	37,045
Oct 6, 2025	53.31	53.31	53.23	53.25	52.17	-0.26%	56,388
Oct 3, 2025	53.53	53.53	53.37	53.39	52.31	-0.05%	17,843
Oct 2, 2025	53.33	53.43	53.32	53.41	52.33	0.11%	8,090
Oct 1, 2025	53.34	53.36	53.28	53.35	52.28	0.15%	27,970
Sep 30, 2025	53.25	53.36	53.25	53.27	52.20	-0.04%	27,193
Sep 29, 2025	53.30	53.31	53.27	53.29	52.22	0.25%	16,161
Sep 26, 2025	53.15	53.21	53.13	53.16	52.09	0.04%	8,752