DFSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	46.62	46.64	46.58	46.59	46.59	-0.01%	290,620
Oct 20, 2026	46.60	46.65	46.56	46.59	46.59	0.06%	565,936
Oct 19, 2026	46.77	46.87	46.73	46.74	46.56	-0.19%	748,496
Oct 16, 2026	46.80	46.88	46.76	46.83	46.65	0.04%	626,452
Oct 15, 2026	46.83	46.86	46.78	46.81	46.63	0.24%	752,706
Oct 14, 2026	46.57	46.71	46.54	46.70	46.52	0.04%	660,239
Oct 13, 2026	46.70	46.72	46.64	46.68	46.50	-	681,716
Oct 12, 2026	46.65	46.70	46.64	46.68	46.50	0.02%	516,737
Oct 9, 2026	46.66	46.67	46.63	46.67	46.49	-0.02%	784,000
Oct 8, 2026	46.61	46.70	46.59	46.68	46.50	0.06%	817,873
Oct 7, 2026	46.55	46.67	46.53	46.65	46.47	0.09%	1,000,751
Oct 6, 2026	46.59	46.64	46.57	46.61	46.43	0.15%	660,763
Oct 5, 2026	46.53	46.59	46.49	46.54	46.36	0.06%	639,222
Oct 2, 2026	46.63	46.65	46.49	46.51	46.33	-0.11%	940,964
Oct 1, 2026	46.46	46.60	46.43	46.56	46.38	0.19%	1,002,483
Sep 30, 2026	46.51	46.54	46.44	46.47	46.29	0.05%	785,375
Sep 29, 2026	46.46	46.47	46.40	46.45	46.27	0.06%	1,282,755
Sep 28, 2026	46.47	46.48	46.39	46.43	46.25	-0.29%	852,260
Sep 25, 2026	46.50	46.57	46.45	46.56	46.38	0.17%	758,062
Sep 24, 2026	46.58	46.59	46.46	46.48	46.30	-0.13%	872,005
Sep 23, 2026	46.72	46.72	46.49	46.54	46.36	-0.47%	989,106
Sep 22, 2026	46.75	46.81	46.71	46.76	46.58	0.03%	573,487
Sep 21, 2026	46.95	46.95	46.89	46.92	46.57	0.15%	622,878
Sep 18, 2026	46.89	46.89	46.85	46.85	46.50	-0.19%	500,600
Sep 17, 2026	46.94	46.96	46.91	46.94	46.59	0.21%	666,005
Sep 16, 2026	46.91	46.98	46.84	46.84	46.49	-0.02%	412,987
Sep 15, 2026	46.87	46.88	46.84	46.85	46.50	-0.06%	530,033
Sep 14, 2026	46.89	46.95	46.84	46.88	46.53	-0.04%	704,568
Sep 11, 2026	46.95	46.99	46.89	46.90	46.55	-0.11%	608,140
Sep 10, 2026	47.03	47.05	46.95	46.95	46.60	-0.41%	719,544
Sep 9, 2026	47.15	47.23	47.13	47.15	46.79	-0.05%	589,019
Sep 8, 2026	47.21	47.27	47.16	47.17	46.81	-0.06%	568,936
Sep 4, 2026	47.20	47.24	47.19	47.20	46.84	-0.04%	461,734
Sep 3, 2026	47.26	47.27	47.22	47.22	46.86	0.08%	495,928
Sep 2, 2026	47.18	47.19	47.16	47.18	46.82	0.06%	588,333
Sep 1, 2026	47.20	47.23	47.14	47.15	46.79	-0.23%	539,206
Aug 31, 2026	47.25	47.28	47.24	47.26	46.90	0.03%	396,130
Aug 28, 2026	47.34	47.38	47.24	47.25	46.89	-0.24%	480,789
Aug 27, 2026	47.38	47.40	47.35	47.36	47.00	-	499,093
Aug 26, 2026	47.37	47.39	47.35	47.36	47.00	-0.13%	540,598
Aug 25, 2026	47.38	47.43	47.36	47.42	47.06	0.22%	522,191
Aug 24, 2026	47.29	47.33	47.28	47.32	46.96	0.01%	399,126
Aug 21, 2026	47.30	47.32	47.28	47.31	46.95	-0.04%	802,911
Aug 20, 2026	47.30	47.35	47.28	47.33	46.97	-0.06%	815,846
Aug 19, 2026	47.37	47.38	47.31	47.36	47.00	0.08%	545,199
Aug 18, 2026	47.29	47.35	47.29	47.32	46.96	0.01%	494,732
Aug 17, 2026	47.47	47.49	47.45	47.46	46.96	-0.04%	608,487
Aug 14, 2026	47.52	47.55	47.46	47.48	46.98	-0.08%	471,586
Aug 13, 2026	47.53	47.57	47.52	47.52	47.02	0.15%	547,921
Aug 12, 2026	47.48	47.49	47.43	47.45	46.95	0.11%	405,610