DFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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