DFSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	46.55	46.65	46.53	46.62	46.62	0.01%	426,764
Oct 6, 2026	46.59	46.64	46.57	46.61	46.61	0.15%	660,763
Oct 5, 2026	46.53	46.59	46.49	46.54	46.54	0.06%	639,222
Oct 2, 2026	46.63	46.65	46.49	46.51	46.51	-0.11%	940,964
Oct 1, 2026	46.46	46.60	46.43	46.56	46.56	0.19%	1,000,385
Sep 30, 2026	46.51	46.54	46.44	46.47	46.47	0.05%	776,545
Sep 29, 2026	46.46	46.47	46.40	46.45	46.45	0.06%	1,282,755
Sep 28, 2026	46.47	46.48	46.39	46.43	46.43	-0.29%	846,235
Sep 25, 2026	46.50	46.57	46.45	46.56	46.56	0.17%	758,028
Sep 24, 2026	46.58	46.59	46.46	46.48	46.48	-0.13%	871,117
Sep 23, 2026	46.72	46.72	46.49	46.54	46.54	-0.47%	989,106
Sep 22, 2026	46.75	46.81	46.71	46.76	46.76	0.03%	573,487
Sep 21, 2026	46.95	46.95	46.89	46.92	46.75	0.15%	622,878
Sep 18, 2026	46.89	46.89	46.85	46.85	46.68	-0.19%	500,600
Sep 17, 2026	46.94	46.96	46.91	46.94	46.77	0.21%	666,005
Sep 16, 2026	46.91	46.98	46.84	46.84	46.67	-0.02%	412,987
Sep 15, 2026	46.87	46.88	46.84	46.85	46.68	-0.06%	530,033
Sep 14, 2026	46.89	46.95	46.84	46.88	46.71	-0.04%	704,568
Sep 11, 2026	46.95	46.99	46.89	46.90	46.73	-0.11%	608,140
Sep 10, 2026	47.03	47.05	46.95	46.95	46.78	-0.41%	719,544
Sep 9, 2026	47.15	47.23	47.13	47.15	46.97	-0.05%	589,019
Sep 8, 2026	47.21	47.27	47.16	47.17	46.99	-0.06%	568,936
Sep 4, 2026	47.20	47.24	47.19	47.20	47.02	-0.04%	461,734
Sep 3, 2026	47.26	47.27	47.22	47.22	47.04	0.08%	495,928
Sep 2, 2026	47.18	47.19	47.16	47.18	47.00	0.06%	588,333
Sep 1, 2026	47.20	47.23	47.14	47.15	46.97	-0.23%	539,206
Aug 31, 2026	47.25	47.28	47.24	47.26	47.08	0.03%	396,130
Aug 28, 2026	47.34	47.38	47.24	47.25	47.07	-0.24%	480,789
Aug 27, 2026	47.38	47.40	47.35	47.36	47.18	-	499,093
Aug 26, 2026	47.37	47.39	47.35	47.36	47.18	-0.13%	540,598
Aug 25, 2026	47.38	47.43	47.36	47.42	47.24	0.22%	522,191
Aug 24, 2026	47.29	47.33	47.28	47.32	47.14	0.01%	399,126
Aug 21, 2026	47.30	47.32	47.28	47.31	47.13	-0.04%	802,911
Aug 20, 2026	47.30	47.35	47.28	47.33	47.15	-0.06%	815,846
Aug 19, 2026	47.37	47.38	47.31	47.36	47.18	0.08%	545,199
Aug 18, 2026	47.29	47.35	47.29	47.32	47.14	0.01%	494,732
Aug 17, 2026	47.47	47.49	47.45	47.46	47.14	-0.04%	608,487
Aug 14, 2026	47.52	47.55	47.46	47.48	47.16	-0.08%	471,586
Aug 13, 2026	47.53	47.57	47.52	47.52	47.20	0.15%	547,921
Aug 12, 2026	47.48	47.49	47.43	47.45	47.13	0.11%	405,610
Aug 11, 2026	47.43	47.46	47.40	47.40	47.08	0.02%	456,424
Aug 10, 2026	47.40	47.42	47.37	47.39	47.07	-0.13%	567,391
Aug 7, 2026	47.46	47.48	47.43	47.45	47.13	0.15%	482,871
Aug 6, 2026	47.41	47.43	47.38	47.38	47.06	-0.19%	487,362
Aug 5, 2026	47.43	47.47	47.42	47.47	47.15	0.02%	389,454
Aug 4, 2026	47.41	47.47	47.40	47.46	47.14	0.25%	478,852
Aug 3, 2026	47.35	47.36	47.33	47.34	47.02	0.06%	592,067
Jul 31, 2026	47.29	47.31	47.26	47.31	46.99	-0.06%	349,250
Jul 30, 2026	47.33	47.37	47.33	47.34	47.02	0.07%	442,843
Jul 29, 2026	47.28	47.35	47.24	47.31	46.99	-0.03%	591,442