DFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	50.60	50.70	50.60	50.66	50.66	0.18%	52,878
Nov 4, 2026	50.40	50.61	50.38	50.57	50.57	0.60%	44,535
Nov 3, 2026	50.31	50.34	50.24	50.27	50.27	-0.14%	46,646
Nov 2, 2026	50.35	50.46	50.32	50.34	50.34	0.14%	61,520
Oct 30, 2026	50.23	50.31	50.21	50.27	50.27	0.13%	93,178
Oct 29, 2026	50.26	50.26	50.12	50.20	50.20	0.22%	22,691
Oct 28, 2026	50.17	50.20	50.01	50.09	50.09	-0.17%	15,594
Oct 27, 2026	50.11	50.19	50.11	50.18	50.18	0.10%	27,521
Oct 26, 2026	50.16	50.16	50.12	50.13	50.13	0.16%	32,320
Oct 23, 2026	50.09	50.09	50.04	50.05	50.05	-0.27%	43,153
Oct 22, 2026	49.96	50.19	49.96	50.19	50.19	0.58%	60,765
Oct 21, 2026	50.08	50.09	49.88	49.90	49.90	0.04%	229,986
Oct 20, 2026	49.83	50.01	49.83	49.88	49.88	0.24%	28,652
Oct 19, 2026	50.02	50.03	49.89	49.90	49.76	-0.42%	88,579
Oct 16, 2026	50.13	50.19	50.01	50.11	49.97	-0.04%	57,335
Oct 15, 2026	50.16	50.21	50.04	50.13	49.99	0.39%	77,697
Oct 14, 2026	49.68	49.97	49.66	49.93	49.79	0.09%	57,339
Oct 13, 2026	49.89	49.91	49.84	49.89	49.75	0.13%	39,651
Oct 12, 2026	49.73	49.86	49.73	49.83	49.69	0.01%	51,085
Oct 9, 2026	49.80	49.82	49.75	49.82	49.68	-0.04%	71,870
Oct 8, 2026	49.65	49.86	49.61	49.84	49.70	0.31%	54,038
Oct 7, 2026	49.51	49.72	49.51	49.69	49.55	-0.06%	41,834
Oct 6, 2026	49.69	49.75	49.69	49.72	49.58	0.20%	22,956
Oct 5, 2026	49.58	49.63	49.50	49.62	49.48	0.07%	83,678
Oct 2, 2026	49.77	49.77	49.57	49.58	49.44	-0.10%	27,334
Oct 1, 2026	49.38	49.69	49.38	49.63	49.49	0.16%	47,173
Sep 30, 2026	49.60	49.60	49.49	49.55	49.41	-0.01%	257,138
Sep 29, 2026	49.61	49.64	49.49	49.56	49.42	-0.13%	65,027
Sep 28, 2026	49.57	49.67	49.51	49.62	49.48	-0.48%	63,678
Sep 25, 2026	49.75	49.86	49.64	49.86	49.72	0.34%	89,111
Sep 24, 2026	49.93	49.93	49.69	49.69	49.55	-0.36%	34,175
Sep 23, 2026	50.22	50.22	49.81	49.87	49.73	-0.86%	57,561
Sep 22, 2026	50.31	50.36	50.21	50.30	50.16	-0.01%	68,885
Sep 21, 2026	50.32	50.33	49.98	50.31	50.17	0.30%	73,665
Sep 18, 2026	50.17	50.17	50.09	50.16	50.02	-0.31%	24,760
Sep 17, 2026	50.26	50.32	50.24	50.32	50.17	0.59%	124,770
Sep 16, 2026	50.02	50.20	49.99	50.02	49.88	0.10%	33,138
Sep 15, 2026	49.93	49.98	49.91	49.97	49.83	-0.07%	44,651
Sep 14, 2026	49.97	50.11	49.92	50.00	49.86	-0.11%	26,221
Sep 11, 2026	50.22	50.22	50.04	50.06	49.92	-0.03%	42,009
Sep 10, 2026	50.23	50.23	50.06	50.08	49.94	-0.73%	71,034
Sep 9, 2026	50.48	50.65	50.39	50.45	50.30	-0.27%	83,377
Sep 8, 2026	50.64	50.64	50.54	50.58	50.44	-0.10%	54,714
Sep 4, 2026	50.66	50.69	50.62	50.63	50.49	-	91,577
Sep 3, 2026	50.65	50.66	50.55	50.63	50.49	0.20%	32,006
Sep 2, 2026	50.51	50.53	50.47	50.53	50.39	0.04%	59,848
Sep 1, 2026	50.76	50.76	50.50	50.51	50.37	-0.51%	64,246
Aug 31, 2026	50.68	50.80	50.63	50.77	50.63	0.05%	89,109
Aug 28, 2026	50.85	50.92	50.72	50.75	50.60	-0.23%	54,567
Aug 27, 2026	50.97	50.97	50.82	50.86	50.72	-0.13%	36,640