DFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	50.17	50.17	50.09	50.16	50.16	-0.31%	24,759
Sep 17, 2026	50.26	50.32	50.24	50.32	50.32	0.59%	124,770
Sep 16, 2026	50.02	50.20	49.99	50.02	50.02	0.10%	33,138
Sep 15, 2026	49.93	49.98	49.91	49.97	49.97	-0.07%	44,651
Sep 14, 2026	49.97	50.11	49.92	50.00	50.00	-0.11%	26,221
Sep 11, 2026	50.22	50.22	50.04	50.06	50.06	-0.03%	42,009
Sep 10, 2026	50.23	50.23	50.06	50.08	50.08	-0.73%	71,034
Sep 9, 2026	50.48	50.65	50.39	50.45	50.45	-0.27%	83,377
Sep 8, 2026	50.64	50.64	50.54	50.58	50.58	-0.10%	54,714
Sep 4, 2026	50.66	50.69	50.62	50.63	50.63	-	91,567
Sep 3, 2026	50.65	50.66	50.55	50.63	50.63	0.20%	32,006
Sep 2, 2026	50.51	50.53	50.47	50.53	50.53	0.04%	59,848
Sep 1, 2026	50.76	50.76	50.50	50.51	50.51	-0.51%	64,246
Aug 31, 2026	50.68	50.80	50.63	50.77	50.77	0.05%	89,109
Aug 28, 2026	50.85	50.92	50.72	50.75	50.75	-0.23%	54,567
Aug 27, 2026	50.97	50.97	50.82	50.86	50.86	-0.13%	36,640
Aug 26, 2026	50.91	51.20	50.84	50.93	50.93	-0.24%	38,540
Aug 25, 2026	50.93	51.06	50.93	51.05	51.05	0.44%	17,902
Aug 24, 2026	50.77	50.84	50.76	50.83	50.83	0.23%	33,112
Aug 21, 2026	50.74	50.74	50.70	50.72	50.72	-0.07%	74,848
Aug 20, 2026	50.72	50.80	50.71	50.75	50.75	-0.12%	23,727
Aug 19, 2026	50.97	50.97	50.75	50.81	50.81	0.27%	31,742
Aug 18, 2026	50.61	50.70	50.61	50.68	50.68	-0.04%	30,197
Aug 17, 2026	50.83	50.87	50.75	50.77	50.70	-0.21%	58,801
Aug 14, 2026	50.97	51.00	50.85	50.88	50.80	-0.44%	48,108
Aug 13, 2026	51.04	51.15	50.98	51.10	51.03	0.30%	51,934
Aug 12, 2026	50.99	50.99	50.90	50.95	50.87	0.15%	35,279
Aug 11, 2026	50.96	50.96	50.87	50.87	50.80	-0.01%	39,187
Aug 10, 2026	50.95	50.95	50.83	50.88	50.80	-0.35%	57,249
Aug 7, 2026	51.08	51.10	51.01	51.06	50.98	0.14%	22,738
Aug 6, 2026	51.08	51.08	50.94	50.98	50.91	-0.28%	58,654
Aug 5, 2026	51.13	51.18	51.09	51.13	51.05	-0.03%	28,363
Aug 4, 2026	51.04	51.19	51.04	51.14	51.07	0.38%	117,106
Aug 3, 2026	50.94	51.04	50.93	50.95	50.87	0.36%	76,100
Jul 31, 2026	50.80	50.80	50.72	50.76	50.69	-0.30%	21,515
Jul 30, 2026	50.87	50.92	50.86	50.92	50.84	0.23%	45,514
Jul 29, 2026	50.90	50.94	50.55	50.80	50.73	-0.38%	78,664
Jul 28, 2026	50.95	51.04	50.92	51.00	50.92	0.20%	13,188
Jul 27, 2026	50.90	50.92	50.87	50.90	50.82	0.30%	37,267
Jul 24, 2026	50.73	50.80	50.73	50.74	50.67	0.08%	29,719
Jul 23, 2026	50.72	50.86	50.60	50.70	50.63	-0.39%	87,570
Jul 22, 2026	50.84	50.92	50.82	50.90	50.83	-0.06%	46,243
Jul 21, 2026	50.97	51.21	50.61	50.93	50.86	-0.14%	41,163
Jul 20, 2026	51.66	51.69	51.57	51.62	50.93	-0.14%	27,305
Jul 17, 2026	51.79	51.79	51.69	51.69	51.00	-0.06%	20,108
Jul 16, 2026	51.61	51.73	51.61	51.72	51.03	0.01%	46,516
Jul 15, 2026	51.58	51.76	51.58	51.72	51.02	0.18%	19,607
Jul 14, 2026	51.59	51.70	51.59	51.62	50.93	0.10%	28,273
Jul 13, 2026	51.63	51.64	51.52	51.57	50.88	-0.33%	56,453
Jul 10, 2026	51.78	51.78	51.71	51.74	51.05	0.04%	21,666