DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	35.20	35.32	34.82	35.15	35.15	0.06%	73,324
Apr 25, 2025	34.94	35.14	34.78	35.13	35.13	0.60%	87,064
Apr 24, 2025	34.27	34.99	34.23	34.92	34.92	2.05%	89,139
Apr 23, 2025	34.67	34.95	34.12	34.22	34.22	1.60%	104,729
Apr 22, 2025	33.30	33.80	33.25	33.68	33.68	2.56%	293,257
Apr 21, 2025	33.39	33.39	32.52	32.84	32.84	-2.32%	204,862
Apr 17, 2025	33.62	33.89	33.50	33.62	33.62	0.09%	200,282
Apr 16, 2025	33.93	34.15	33.24	33.59	33.59	-2.07%	291,722
Apr 15, 2025	34.37	34.60	34.23	34.30	34.30	-0.38%	134,718
Apr 14, 2025	34.69	34.69	34.13	34.43	34.43	1.10%	118,225
Apr 11, 2025	33.41	34.18	33.20	34.06	34.06	1.63%	158,830
Apr 10, 2025	34.01	34.01	32.62	33.51	33.51	-3.46%	200,767
Apr 9, 2025	31.54	34.88	31.47	34.71	34.71	9.32%	264,924
Apr 8, 2025	33.45	33.55	31.35	31.75	31.75	-1.61%	315,325
Apr 7, 2025	31.28	33.44	30.89	32.27	32.27	-0.55%	1,268,855
Apr 4, 2025	33.29	33.34	32.39	32.45	32.45	-5.53%	441,261
Apr 3, 2025	34.93	35.03	34.29	34.35	34.35	-5.42%	213,850
Apr 2, 2025	35.60	36.43	35.59	36.32	36.32	0.95%	118,156
Apr 1, 2025	35.75	36.13	35.52	35.98	35.98	0.47%	66,722
Mar 31, 2025	35.22	35.97	35.05	35.81	35.81	0.34%	84,144
Mar 28, 2025	36.30	36.30	35.58	35.69	35.69	-1.90%	98,774
Mar 27, 2025	36.41	36.67	36.28	36.38	36.38	-0.55%	87,495
Mar 26, 2025	36.95	37.04	36.45	36.58	36.58	-1.14%	176,404
Mar 25, 2025	36.96	37.05	36.88	37.00	37.00	0.03%	119,610
Mar 24, 2025	36.86	37.02	36.85	36.99	36.91	1.96%	64,742
Mar 21, 2025	35.96	36.31	35.88	36.28	36.20	-0.08%	67,099
Mar 20, 2025	36.44	36.62	36.24	36.31	36.23	-0.20%	78,856
Mar 19, 2025	36.11	36.61	36.05	36.38	36.30	1.11%	64,043
Mar 18, 2025	36.10	36.10	35.92	35.98	35.90	-1.19%	101,344
Mar 17, 2025	36.20	36.54	36.14	36.41	36.33	0.95%	218,748
Mar 14, 2025	35.64	36.07	35.63	36.07	35.99	2.18%	154,571
Mar 13, 2025	35.84	35.84	35.19	35.30	35.22	-1.64%	496,752
Mar 12, 2025	36.14	36.14	35.66	35.89	35.81	0.36%	178,233
Mar 11, 2025	35.98	36.15	35.50	35.76	35.68	-0.80%	137,771
Mar 10, 2025	36.50	36.66	35.75	36.05	35.97	-2.73%	205,853
Mar 7, 2025	37.00	37.13	36.36	37.06	36.98	0.43%	86,129
Mar 6, 2025	37.04	37.32	36.70	36.90	36.82	-1.65%	239,612
Mar 5, 2025	37.19	37.60	36.88	37.52	37.44	1.18%	116,695
Mar 4, 2025	37.22	37.64	36.74	37.08	37.00	-1.40%	126,515
Mar 3, 2025	38.43	38.48	37.36	37.61	37.53	-1.72%	88,447
Feb 28, 2025	37.73	38.27	37.65	38.27	38.19	1.40%	87,329
Feb 27, 2025	38.45	38.45	37.72	37.74	37.66	-1.46%	61,732
Feb 26, 2025	38.37	38.63	38.15	38.30	38.22	0.13%	75,466
Feb 25, 2025	38.35	38.45	37.94	38.25	38.17	-0.26%	70,395
Feb 24, 2025	38.62	38.66	38.31	38.35	38.27	-0.47%	119,739
Feb 21, 2025	39.35	39.35	38.49	38.53	38.45	-2.13%	96,280
Feb 20, 2025	39.50	39.50	39.14	39.37	39.28	-0.54%	89,282
Feb 19, 2025	39.45	39.65	39.39	39.58	39.50	-0.07%	79,347
Feb 18, 2025	39.66	39.66	39.42	39.61	39.52	0.05%	86,299
Feb 14, 2025	39.57	39.63	39.48	39.59	39.50	0.08%	67,133