DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	42.00	42.48	41.98	42.43	42.43	1.47%	128,610
Nov 21, 2025	41.38	42.14	41.31	41.82	41.81	1.44%	124,288
Nov 20, 2025	42.52	42.58	41.21	41.22	41.22	-1.46%	105,157
Nov 19, 2025	41.78	42.18	41.63	41.83	41.83	0.36%	111,605
Nov 18, 2025	41.71	41.91	41.43	41.68	41.68	-0.45%	102,128
Nov 17, 2025	42.31	42.46	41.68	41.87	41.87	-1.32%	120,242
Nov 14, 2025	42.27	42.67	42.27	42.43	42.43	-0.21%	59,790
Nov 13, 2025	43.04	43.07	42.46	42.52	42.52	-1.60%	57,602
Nov 12, 2025	43.28	43.39	43.18	43.21	43.21	0.05%	65,508
Nov 11, 2025	43.03	43.25	42.98	43.19	43.19	0.28%	88,627
Nov 10, 2025	42.85	43.18	42.78	43.07	43.07	1.37%	85,163
Nov 7, 2025	42.21	42.51	41.90	42.49	42.49	0.24%	115,597
Nov 6, 2025	42.81	42.84	42.32	42.39	42.39	-1.15%	72,636
Nov 5, 2025	42.67	43.09	42.66	42.89	42.89	0.55%	158,772
Nov 4, 2025	42.71	42.94	42.65	42.65	42.65	-1.11%	64,797
Nov 3, 2025	43.28	43.28	42.84	43.13	43.13	0.04%	137,061
Oct 31, 2025	43.19	43.25	42.94	43.11	43.11	0.33%	87,068
Oct 30, 2025	43.32	43.38	42.96	42.97	42.97	-0.92%	106,163
Oct 29, 2025	43.61	43.61	43.23	43.37	43.37	-0.23%	37,974
Oct 28, 2025	43.47	43.60	43.38	43.47	43.47	0.12%	94,518
Oct 27, 2025	43.37	43.46	43.31	43.42	43.42	1.00%	251,614
Oct 24, 2025	43.03	43.10	42.93	42.99	42.99	0.75%	88,403
Oct 23, 2025	42.41	42.72	42.40	42.67	42.67	0.71%	112,653
Oct 22, 2025	42.66	42.66	42.11	42.37	42.37	-0.73%	131,361
Oct 21, 2025	42.53	42.79	42.53	42.68	42.68	0.26%	75,594
Oct 20, 2025	42.25	42.63	42.25	42.57	42.57	1.28%	66,974
Oct 17, 2025	41.74	42.13	41.69	42.03	42.03	0.45%	61,305
Oct 16, 2025	42.16	42.38	41.69	41.84	41.84	-0.84%	59,393
Oct 15, 2025	42.44	42.62	41.91	42.19	42.19	0.18%	46,830
Oct 14, 2025	41.61	42.34	41.53	42.12	42.12	0.24%	58,225
Oct 13, 2025	41.91	42.14	41.91	42.02	42.02	1.60%	65,384
Oct 10, 2025	42.77	42.77	41.36	41.36	41.36	-2.84%	54,861
Oct 9, 2025	42.74	42.75	42.46	42.57	42.57	-0.39%	100,489
Oct 8, 2025	42.64	42.79	42.57	42.74	42.74	0.53%	121,028
Oct 7, 2025	42.81	42.81	42.40	42.51	42.51	-0.47%	91,586
Oct 6, 2025	42.80	42.81	42.61	42.71	42.71	0.07%	185,361
Oct 3, 2025	42.71	42.90	42.63	42.68	42.68	0.10%	66,464
Oct 2, 2025	42.65	42.66	42.46	42.64	42.64	0.22%	57,758
Oct 1, 2025	42.32	42.60	42.30	42.54	42.54	0.16%	72,007
Sep 30, 2025	42.29	42.47	42.14	42.47	42.47	0.31%	154,937
Sep 29, 2025	42.38	42.39	42.23	42.34	42.34	0.28%	83,714
Sep 26, 2025	42.12	42.22	41.98	42.22	42.22	0.72%	103,689
Sep 25, 2025	41.90	42.02	41.70	41.92	41.92	-0.61%	87,234
Sep 24, 2025	42.41	42.44	42.12	42.18	42.18	-0.43%	410,064
Sep 23, 2025	42.52	42.70	42.29	42.36	42.36	-0.80%	95,226
Sep 22, 2025	42.40	42.71	42.40	42.70	42.60	0.38%	38,749
Sep 19, 2025	42.55	42.56	42.35	42.54	42.44	0.23%	97,597
Sep 18, 2025	42.30	42.58	42.29	42.44	42.34	0.88%	143,199
Sep 17, 2025	42.21	42.33	41.87	42.07	41.97	-0.20%	148,869
Sep 16, 2025	42.25	42.25	42.05	42.15	42.06	-0.04%	137,066