DFSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	47.63	47.72	47.63	47.71	47.71	0.10%	367,084
Apr 28, 2025	47.57	47.68	47.56	47.66	47.66	0.15%	343,547
Apr 25, 2025	47.52	47.60	47.50	47.59	47.59	0.17%	307,983
Apr 24, 2025	47.44	47.52	47.43	47.51	47.51	0.36%	367,722
Apr 23, 2025	47.48	47.48	47.33	47.34	47.34	-0.04%	332,610
Apr 22, 2025	47.37	47.40	47.33	47.36	47.36	-0.19%	342,306
Apr 21, 2025	47.51	47.56	47.44	47.45	47.32	-0.17%	487,683
Apr 17, 2025	47.51	47.54	47.50	47.53	47.40	0.06%	474,731
Apr 16, 2025	47.44	47.50	47.39	47.50	47.37	0.23%	344,570
Apr 15, 2025	47.32	47.42	47.32	47.39	47.26	0.15%	366,846
Apr 14, 2025	47.23	47.33	47.21	47.32	47.19	0.49%	337,777
Apr 11, 2025	47.05	47.13	46.86	47.09	46.96	-0.21%	713,315
Apr 10, 2025	47.33	47.40	47.11	47.19	47.06	-0.51%	733,786
Apr 9, 2025	47.02	47.47	46.96	47.43	47.30	0.47%	659,494
Apr 8, 2025	47.36	47.43	47.19	47.21	47.08	-0.02%	655,396
Apr 7, 2025	47.51	47.51	47.18	47.22	47.09	-0.69%	820,438
Apr 4, 2025	47.73	47.84	47.53	47.55	47.42	-0.38%	670,414
Apr 3, 2025	47.72	47.81	47.68	47.73	47.60	0.34%	428,320
Apr 2, 2025	47.61	47.63	47.54	47.57	47.44	-	408,416
Apr 1, 2025	47.54	47.62	47.54	47.57	47.44	0.11%	380,768
Mar 31, 2025	47.53	47.56	47.49	47.52	47.39	-0.02%	403,506
Mar 28, 2025	47.46	47.53	47.44	47.53	47.40	0.27%	465,688
Mar 27, 2025	47.38	47.45	47.38	47.40	47.27	0.04%	343,759
Mar 26, 2025	47.39	47.49	47.37	47.38	47.25	-0.08%	304,419
Mar 25, 2025	47.39	47.44	47.35	47.42	47.29	-0.08%	360,418
Mar 24, 2025	47.52	47.52	47.46	47.46	47.23	-0.23%	346,170
Mar 21, 2025	47.55	47.58	47.53	47.57	47.34	0.06%	394,912
Mar 20, 2025	47.59	47.59	47.51	47.54	47.31	0.04%	459,005
Mar 19, 2025	47.39	47.53	47.37	47.52	47.29	0.25%	374,744
Mar 18, 2025	47.37	47.44	47.35	47.40	47.17	0.06%	331,585
Mar 17, 2025	47.37	47.42	47.36	47.37	47.14	-	356,681
Mar 14, 2025	47.37	47.39	47.35	47.37	47.14	-0.06%	371,419
Mar 13, 2025	47.31	47.40	47.28	47.40	47.17	0.11%	523,677
Mar 12, 2025	47.32	47.38	47.32	47.35	47.12	-0.11%	347,653
Mar 11, 2025	47.46	47.49	47.38	47.40	47.17	-0.11%	816,208
Mar 10, 2025	47.46	47.50	47.44	47.45	47.22	0.17%	426,164
Mar 7, 2025	47.48	47.48	47.35	47.37	47.14	-0.04%	332,014
Mar 6, 2025	47.42	47.43	47.36	47.39	47.16	-0.11%	322,372
Mar 5, 2025	47.51	47.71	47.42	47.44	47.21	-0.08%	536,629
Mar 4, 2025	47.53	47.58	47.48	47.48	47.25	-0.06%	611,422
Mar 3, 2025	47.43	47.52	47.42	47.51	47.28	0.08%	518,823
Feb 28, 2025	47.41	47.48	47.41	47.47	47.24	0.21%	751,179
Feb 27, 2025	47.35	47.39	47.33	47.37	47.14	-0.04%	358,889
Feb 26, 2025	47.34	47.41	47.33	47.39	47.16	0.04%	366,750
Feb 25, 2025	47.34	47.37	47.32	47.37	47.14	0.21%	565,721
Feb 24, 2025	47.15	47.29	47.15	47.27	47.04	0.11%	518,434
Feb 21, 2025	47.15	47.23	47.12	47.22	46.99	0.23%	605,088
Feb 20, 2025	47.08	47.14	47.08	47.11	46.89	-0.02%	710,751
Feb 19, 2025	47.05	47.12	47.05	47.12	46.90	-0.17%	461,320
Feb 18, 2025	47.13	47.34	47.13	47.20	46.83	-0.15%	365,188