DFSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	47.37	47.38	47.31	47.36	47.36	0.08%	545,198
Aug 18, 2026	47.29	47.35	47.29	47.32	47.32	0.01%	494,732
Aug 17, 2026	47.47	47.49	47.45	47.46	47.32	-0.04%	608,487
Aug 14, 2026	47.52	47.55	47.46	47.48	47.34	-0.08%	471,586
Aug 13, 2026	47.53	47.57	47.52	47.52	47.38	0.15%	547,921
Aug 12, 2026	47.48	47.49	47.43	47.45	47.31	0.11%	405,610
Aug 11, 2026	47.43	47.46	47.40	47.40	47.26	0.02%	456,424
Aug 10, 2026	47.40	47.42	47.37	47.39	47.25	-0.13%	567,391
Aug 7, 2026	47.46	47.48	47.43	47.45	47.31	0.15%	482,871
Aug 6, 2026	47.41	47.43	47.38	47.38	47.24	-0.19%	487,362
Aug 5, 2026	47.43	47.47	47.42	47.47	47.33	0.02%	389,454
Aug 4, 2026	47.41	47.47	47.40	47.46	47.32	0.25%	478,852
Aug 3, 2026	47.35	47.36	47.33	47.34	47.20	0.06%	592,067
Jul 31, 2026	47.29	47.31	47.26	47.31	47.17	-0.06%	349,250
Jul 30, 2026	47.33	47.37	47.33	47.34	47.20	0.07%	442,843
Jul 29, 2026	47.28	47.35	47.24	47.31	47.16	-0.03%	591,442
Jul 28, 2026	47.27	47.35	47.27	47.32	47.18	0.13%	521,551
Jul 27, 2026	47.24	47.28	47.24	47.26	47.12	0.08%	499,919
Jul 24, 2026	47.19	47.25	47.19	47.22	47.08	0.08%	569,007
Jul 23, 2026	47.16	47.22	47.15	47.18	47.04	-0.15%	767,977
Jul 22, 2026	47.26	47.30	47.23	47.25	47.11	-0.08%	476,830
Jul 21, 2026	47.31	47.37	47.28	47.29	47.15	-0.08%	431,048
Jul 20, 2026	47.69	47.70	47.65	47.66	47.18	-0.10%	615,433
Jul 17, 2026	47.73	47.76	47.70	47.71	47.23	-	502,945
Jul 16, 2026	47.69	47.72	47.67	47.71	47.23	-	455,697
Jul 15, 2026	47.66	47.74	47.66	47.71	47.23	0.13%	546,258
Jul 14, 2026	47.62	47.68	47.61	47.65	47.17	0.19%	532,939
Jul 13, 2026	47.64	47.64	47.56	47.56	47.09	-0.20%	424,522
Jul 10, 2026	47.69	47.70	47.65	47.65	47.18	-0.08%	473,032
Jul 9, 2026	47.68	47.73	47.66	47.69	47.21	0.08%	408,728
Jul 8, 2026	47.66	47.67	47.61	47.65	47.17	-0.08%	510,886
Jul 7, 2026	47.75	47.77	47.68	47.69	47.21	-0.22%	1,536,109
Jul 6, 2026	47.78	47.80	47.76	47.80	47.32	0.09%	577,418
Jul 2, 2026	47.74	47.79	47.74	47.75	47.27	0.06%	521,597
Jul 1, 2026	47.71	47.75	47.70	47.72	47.24	-0.06%	868,782
Jun 30, 2026	47.76	47.78	47.75	47.75	47.27	-0.10%	812,237
Jun 29, 2026	47.77	47.80	47.76	47.80	47.32	-0.02%	624,242
Jun 26, 2026	47.75	47.82	47.74	47.81	47.33	0.15%	661,851
Jun 25, 2026	47.73	47.77	47.68	47.74	47.26	0.08%	579,003
Jun 24, 2026	47.69	47.73	47.68	47.70	47.22	0.17%	571,378
Jun 23, 2026	47.63	47.66	47.61	47.62	47.14	0.07%	489,449
Jun 22, 2026	47.83	47.85	47.81	47.83	47.11	-0.10%	490,837
Jun 18, 2026	47.88	47.92	47.86	47.88	47.16	0.15%	533,289
Jun 17, 2026	47.94	48.00	47.80	47.81	47.09	-0.31%	462,643
Jun 16, 2026	47.94	48.00	47.93	47.96	47.24	0.06%	461,722
Jun 15, 2026	47.97	47.98	47.93	47.93	47.21	0.06%	412,266
Jun 12, 2026	47.90	47.92	47.86	47.90	47.18	-0.02%	312,907
Jun 11, 2026	47.80	47.93	47.77	47.91	47.19	0.29%	437,041
Jun 10, 2026	47.80	47.82	47.76	47.77	47.05	-0.02%	446,487
Jun 9, 2026	47.77	47.80	47.75	47.78	47.06	0.08%	507,913