DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	43.56	43.99	43.56	43.96	43.96	0.71%	116,616
Feb 19, 2026	43.62	43.73	43.46	43.65	43.65	-0.33%	77,227
Feb 18, 2026	43.54	43.94	43.54	43.79	43.79	0.64%	72,345
Feb 17, 2026	43.37	43.63	43.06	43.51	43.51	0.14%	104,851
Feb 13, 2026	43.38	43.70	43.14	43.45	43.45	0.35%	56,784
Feb 12, 2026	44.23	44.23	43.30	43.30	43.30	-1.96%	133,714
Feb 11, 2026	44.54	44.54	44.03	44.17	44.17	-0.28%	71,516
Feb 10, 2026	44.46	44.54	44.26	44.29	44.29	-0.32%	100,260
Feb 9, 2026	44.21	44.52	44.21	44.43	44.43	0.27%	73,478
Feb 6, 2026	43.91	44.37	43.83	44.31	44.31	2.17%	92,803
Feb 5, 2026	43.57	43.68	43.27	43.37	43.37	-1.05%	129,772
Feb 4, 2026	43.98	44.09	43.56	43.83	43.83	-0.16%	108,068
Feb 3, 2026	44.33	44.33	43.57	43.90	43.90	-1.01%	126,582
Feb 2, 2026	43.92	44.42	43.92	44.35	44.35	0.68%	77,384
Jan 30, 2026	44.18	44.18	43.76	44.05	44.05	-0.53%	54,114
Jan 29, 2026	44.42	44.50	43.75	44.29	44.29	0.24%	67,582
Jan 28, 2026	44.32	44.34	44.11	44.18	44.18	-0.20%	91,584
Jan 27, 2026	44.32	44.35	44.21	44.27	44.27	-	79,793
Jan 26, 2026	44.14	44.33	44.14	44.27	44.27	0.50%	149,647
Jan 23, 2026	44.08	44.16	43.97	44.05	44.05	-0.28%	66,973
Jan 22, 2026	44.20	44.33	44.12	44.17	44.17	0.53%	79,076
Jan 21, 2026	43.49	44.12	43.49	43.94	43.94	1.40%	122,773
Jan 20, 2026	43.60	43.83	43.28	43.33	43.33	-2.13%	123,869
Jan 16, 2026	44.43	44.43	44.24	44.27	44.27	-0.18%	82,579
Jan 15, 2026	44.37	44.53	44.33	44.35	44.35	0.40%	36,686
Jan 14, 2026	44.21	44.21	43.93	44.18	44.18	-0.37%	68,983
Jan 13, 2026	44.57	44.57	44.23	44.34	44.34	-0.35%	121,578
Jan 12, 2026	44.22	44.51	44.22	44.50	44.50	0.19%	55,681
Jan 9, 2026	44.28	44.51	44.16	44.41	44.41	0.41%	73,360
Jan 8, 2026	44.05	44.28	44.05	44.23	44.23	0.25%	104,889
Jan 7, 2026	44.35	44.38	44.09	44.12	44.12	-0.42%	116,777
Jan 6, 2026	43.95	44.34	43.95	44.31	44.31	0.65%	106,877
Jan 5, 2026	43.72	44.13	43.72	44.02	44.02	1.10%	121,835
Jan 2, 2026	43.64	43.64	43.35	43.54	43.54	0.25%	45,027
Dec 31, 2025	43.68	43.68	43.42	43.43	43.43	-0.66%	110,129
Dec 30, 2025	43.88	43.88	43.72	43.72	43.72	-0.27%	85,712
Dec 29, 2025	43.90	43.97	43.76	43.84	43.84	-0.47%	85,737
Dec 26, 2025	44.06	44.12	43.98	44.05	44.05	-0.01%	38,454
Dec 24, 2025	43.93	44.11	43.93	44.05	44.05	0.28%	58,636
Dec 23, 2025	43.72	43.94	43.72	43.93	43.93	0.28%	88,115
Dec 22, 2025	43.74	43.89	43.70	43.81	43.81	0.66%	108,852
Dec 19, 2025	43.27	43.56	43.27	43.52	43.52	0.80%	95,124
Dec 18, 2025	43.23	43.42	43.09	43.18	43.18	0.69%	99,001
Dec 17, 2025	43.37	43.43	42.86	42.88	42.88	-1.06%	130,744
Dec 16, 2025	43.41	43.45	43.11	43.34	43.34	-0.51%	90,556
Dec 15, 2025	43.89	43.89	43.47	43.56	43.47	-0.18%	90,731
Dec 12, 2025	44.04	44.15	43.49	43.64	43.55	-1.04%	107,644
Dec 11, 2025	43.80	44.13	43.70	44.10	44.01	0.43%	74,328
Dec 10, 2025	43.39	43.98	43.38	43.91	43.82	1.04%	100,356
Dec 9, 2025	43.38	43.62	43.38	43.46	43.37	-0.09%	100,535