DFSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	47.72	47.79	47.72	47.74	-	0.36%	123,947
Apr 2, 2025	47.61	47.63	47.54	47.57	47.57	-	408,416
Apr 1, 2025	47.54	47.62	47.54	47.57	47.57	0.11%	380,768
Mar 31, 2025	47.53	47.56	47.49	47.52	47.52	-0.02%	403,506
Mar 28, 2025	47.46	47.53	47.44	47.53	47.53	0.27%	465,688
Mar 27, 2025	47.38	47.45	47.38	47.40	47.40	0.04%	343,759
Mar 26, 2025	47.39	47.49	47.37	47.38	47.38	-0.08%	304,419
Mar 25, 2025	47.39	47.44	47.35	47.42	47.42	-0.08%	360,418
Mar 24, 2025	47.52	47.52	47.46	47.46	47.36	-0.23%	346,170
Mar 21, 2025	47.55	47.58	47.53	47.57	47.47	0.06%	394,912
Mar 20, 2025	47.59	47.59	47.51	47.54	47.44	0.04%	459,005
Mar 19, 2025	47.39	47.53	47.37	47.52	47.42	0.25%	374,744
Mar 18, 2025	47.37	47.44	47.35	47.40	47.30	0.06%	331,585
Mar 17, 2025	47.37	47.42	47.36	47.37	47.27	-	356,681
Mar 14, 2025	47.37	47.39	47.35	47.37	47.27	-0.06%	371,419
Mar 13, 2025	47.31	47.40	47.28	47.40	47.30	0.11%	523,677
Mar 12, 2025	47.32	47.38	47.32	47.35	47.25	-0.11%	347,653
Mar 11, 2025	47.46	47.49	47.38	47.40	47.30	-0.11%	816,208
Mar 10, 2025	47.46	47.50	47.44	47.45	47.35	0.17%	426,164
Mar 7, 2025	47.48	47.48	47.35	47.37	47.27	-0.04%	332,014
Mar 6, 2025	47.42	47.43	47.36	47.39	47.29	-0.11%	322,372
Mar 5, 2025	47.51	47.71	47.42	47.44	47.34	-0.08%	536,629
Mar 4, 2025	47.53	47.58	47.48	47.48	47.38	-0.06%	611,422
Mar 3, 2025	47.43	47.52	47.42	47.51	47.41	0.08%	518,823
Feb 28, 2025	47.41	47.48	47.41	47.47	47.37	0.21%	751,179
Feb 27, 2025	47.35	47.39	47.33	47.37	47.27	-0.04%	358,889
Feb 26, 2025	47.34	47.41	47.33	47.39	47.29	0.04%	366,750
Feb 25, 2025	47.34	47.37	47.32	47.37	47.27	0.21%	565,721
Feb 24, 2025	47.15	47.29	47.15	47.27	47.17	0.11%	518,434
Feb 21, 2025	47.15	47.23	47.12	47.22	47.12	0.23%	605,088
Feb 20, 2025	47.08	47.14	47.08	47.11	47.01	-0.02%	710,751
Feb 19, 2025	47.05	47.12	47.05	47.12	47.02	-0.17%	461,320
Feb 18, 2025	47.13	47.34	47.13	47.20	46.96	-0.15%	365,188
Feb 14, 2025	47.24	47.29	47.24	47.27	47.03	0.15%	376,369
Feb 13, 2025	47.16	47.21	47.15	47.20	46.96	0.28%	420,102
Feb 12, 2025	47.07	47.12	47.04	47.07	46.83	-0.23%	347,296
Feb 11, 2025	47.16	47.19	47.15	47.18	46.94	-0.04%	355,607
Feb 10, 2025	47.20	47.23	47.19	47.20	46.96	0.06%	451,872
Feb 7, 2025	47.17	47.21	47.10	47.17	46.93	-0.17%	709,200
Feb 6, 2025	47.24	47.27	47.22	47.25	47.01	-0.04%	598,939
Feb 5, 2025	47.25	47.30	47.23	47.27	47.03	0.17%	355,648
Feb 4, 2025	47.13	47.23	47.13	47.19	46.95	0.06%	436,041
Feb 3, 2025	47.21	47.21	47.13	47.16	46.92	-0.02%	419,030
Jan 31, 2025	47.16	47.20	47.13	47.17	46.93	0.04%	547,667
Jan 30, 2025	47.13	47.19	47.13	47.15	46.91	0.08%	387,585
Jan 29, 2025	47.14	47.14	47.07	47.11	46.87	-0.02%	322,689
Jan 28, 2025	47.08	47.14	47.08	47.12	46.88	-0.06%	348,022
Jan 27, 2025	47.13	47.15	47.08	47.15	46.91	0.28%	375,277
Jan 24, 2025	46.98	47.04	46.96	47.02	46.78	0.09%	343,352
Jan 23, 2025	47.01	47.01	46.94	46.98	46.74	-	416,240