DFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	51.92	52.00	51.88	51.94	51.94	0.01%	20,051
Dec 24, 2025	51.82	51.94	51.82	51.93	51.93	0.25%	19,722
Dec 23, 2025	51.76	51.83	51.68	51.80	51.80	0.23%	42,413
Dec 22, 2025	51.70	51.71	51.66	51.68	51.68	-0.04%	68,189
Dec 19, 2025	51.73	51.77	51.65	51.70	51.70	-0.25%	65,453
Dec 18, 2025	51.80	51.87	51.80	51.83	51.83	0.17%	72,110
Dec 17, 2025	51.73	51.78	51.71	51.74	51.74	-0.07%	49,879
Dec 16, 2025	51.61	51.83	51.61	51.78	51.78	-0.98%	44,423
Dec 15, 2025	52.33	52.45	52.29	52.29	51.66	0.08%	74,559
Dec 12, 2025	52.29	52.30	52.24	52.25	51.62	-0.21%	28,586
Dec 11, 2025	52.56	52.56	52.36	52.36	51.73	-0.08%	19,903
Dec 10, 2025	52.24	52.47	52.24	52.40	51.77	0.23%	30,730
Dec 9, 2025	52.29	52.34	52.24	52.28	51.65	-0.08%	31,302
Dec 8, 2025	52.34	52.35	52.24	52.32	51.69	-0.17%	23,893
Dec 5, 2025	52.47	52.56	52.37	52.41	51.78	-0.19%	23,031
Dec 4, 2025	52.48	52.52	52.46	52.51	51.88	-0.19%	31,711
Dec 3, 2025	52.56	52.63	52.54	52.61	51.98	0.13%	21,666
Dec 2, 2025	52.57	52.57	52.46	52.54	51.91	0.03%	32,460
Dec 1, 2025	52.44	52.53	52.43	52.53	51.90	-0.35%	44,324
Nov 28, 2025	52.73	52.73	52.67	52.71	52.08	-0.09%	10,866
Nov 26, 2025	52.67	52.78	52.65	52.76	52.13	0.13%	23,483
Nov 25, 2025	52.62	52.81	52.62	52.69	52.06	0.19%	37,772
Nov 24, 2025	52.50	52.60	52.50	52.59	51.96	0.22%	83,572
Nov 21, 2025	52.45	52.49	52.42	52.47	51.84	0.19%	56,213
Nov 20, 2025	52.37	52.41	52.33	52.38	51.75	0.09%	40,839
Nov 19, 2025	52.39	52.39	52.29	52.33	51.70	-	36,118
Nov 18, 2025	52.36	52.40	52.30	52.33	51.70	-0.87%	56,660
Nov 17, 2025	52.78	52.84	52.75	52.79	51.73	-0.04%	68,148
Nov 14, 2025	52.89	52.89	52.76	52.81	51.75	-0.26%	45,382
Nov 13, 2025	52.92	53.01	52.92	52.95	51.89	-0.19%	15,688
Nov 12, 2025	53.04	53.14	52.99	53.05	51.99	-0.04%	32,438
Nov 11, 2025	53.04	53.10	53.01	53.07	52.01	0.25%	12,644
Nov 10, 2025	52.96	53.00	52.94	52.94	51.88	-0.07%	46,081
Nov 7, 2025	52.91	53.01	52.91	52.98	51.91	-0.08%	51,734
Nov 6, 2025	53.05	53.05	52.97	53.02	51.96	0.28%	17,909
Nov 5, 2025	53.01	53.01	52.87	52.87	51.81	-0.23%	20,843
Nov 4, 2025	52.94	53.03	52.94	52.99	51.93	0.13%	22,132
Nov 3, 2025	52.93	52.99	52.90	52.92	51.86	-0.30%	25,208
Oct 31, 2025	53.09	53.09	53.01	53.08	52.02	-0.04%	21,548
Oct 30, 2025	52.99	53.14	52.98	53.10	52.04	0.02%	70,889
Oct 29, 2025	53.27	53.27	53.07	53.09	52.03	-0.34%	22,419
Oct 28, 2025	53.24	53.30	53.24	53.27	52.20	-0.04%	26,199
Oct 27, 2025	53.18	53.30	53.18	53.29	52.22	0.12%	203,223
Oct 24, 2025	53.41	53.41	53.20	53.23	52.16	0.12%	27,760
Oct 23, 2025	53.21	53.25	53.16	53.16	52.10	-0.19%	52,406
Oct 22, 2025	53.22	53.27	53.22	53.26	52.19	0.01%	22,148
Oct 21, 2025	53.37	53.37	53.25	53.26	52.19	-1.09%	15,968
Oct 20, 2025	53.83	53.86	53.81	53.84	52.12	0.08%	6,932
Oct 17, 2025	53.75	53.83	53.71	53.80	52.08	-0.04%	25,421
Oct 16, 2025	53.75	53.84	53.67	53.82	52.10	0.26%	43,262