DFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	52.63	52.65	52.58	52.63	52.63	0.04%	22,365
Feb 19, 2026	52.53	52.63	52.53	52.61	52.61	0.10%	26,398
Feb 18, 2026	52.55	52.59	52.51	52.56	52.56	-0.06%	18,099
Feb 17, 2026	52.54	52.60	52.54	52.59	52.59	0.08%	27,609
Feb 13, 2026	52.48	52.57	52.48	52.55	52.55	0.17%	54,349
Feb 12, 2026	52.29	52.49	52.29	52.46	52.46	0.35%	38,341
Feb 11, 2026	52.24	52.33	52.23	52.28	52.28	0.06%	38,413
Feb 10, 2026	52.30	52.31	52.18	52.25	52.25	0.11%	40,790
Feb 9, 2026	52.09	52.22	52.09	52.19	52.19	-0.02%	63,007
Feb 6, 2026	52.14	52.20	52.12	52.20	52.20	-	48,963
Feb 5, 2026	52.04	52.20	52.04	52.20	52.20	0.33%	33,910
Feb 4, 2026	52.00	52.06	51.99	52.03	52.03	0.02%	29,529
Feb 3, 2026	52.08	52.08	51.97	52.02	52.02	-0.02%	38,229
Feb 2, 2026	52.06	52.08	51.99	52.03	52.03	-0.12%	50,700
Jan 30, 2026	52.10	52.13	52.05	52.09	52.09	-	13,485
Jan 29, 2026	51.99	52.10	51.99	52.09	52.09	0.15%	22,688
Jan 28, 2026	52.03	52.12	52.01	52.01	52.01	-0.04%	62,426
Jan 27, 2026	52.02	52.08	52.00	52.03	52.03	-0.13%	22,727
Jan 26, 2026	52.05	52.14	52.05	52.10	52.10	0.24%	64,169
Jan 23, 2026	51.96	52.00	51.91	51.98	51.98	0.07%	29,079
Jan 22, 2026	51.94	51.98	51.87	51.94	51.94	0.29%	46,602
Jan 21, 2026	51.84	51.92	51.77	51.79	51.79	-0.08%	169,993
Jan 20, 2026	51.81	51.93	51.81	51.83	51.83	-0.37%	41,297
Jan 16, 2026	52.08	52.15	52.00	52.02	52.02	-0.15%	17,245
Jan 15, 2026	52.13	52.13	52.07	52.10	52.10	-0.12%	31,102
Jan 14, 2026	52.09	52.21	52.08	52.16	52.16	0.23%	36,521
Jan 13, 2026	52.24	52.24	51.99	52.04	52.04	0.05%	58,351
Jan 12, 2026	52.02	52.05	51.93	52.01	52.01	-0.05%	39,714
Jan 9, 2026	51.95	52.06	51.94	52.04	52.04	0.12%	25,023
Jan 8, 2026	51.94	51.99	51.93	51.98	51.98	-0.10%	31,987
Jan 7, 2026	51.92	52.07	51.92	52.03	52.03	0.28%	37,541
Jan 6, 2026	51.81	51.90	51.81	51.89	51.89	0.03%	33,062
Jan 5, 2026	51.81	51.92	51.77	51.87	51.87	0.27%	96,954
Jan 2, 2026	51.75	51.77	51.68	51.73	51.73	-0.14%	28,306
Dec 31, 2025	51.83	51.86	51.78	51.80	51.80	-0.21%	49,493
Dec 30, 2025	51.90	51.93	51.82	51.91	51.91	-0.10%	27,011
Dec 29, 2025	51.95	52.03	51.89	51.96	51.96	0.05%	37,851
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