DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.35	39.35	38.49	38.53	38.53	-2.13%	96,280
Feb 20, 2025	39.50	39.50	39.14	39.37	39.37	-0.54%	89,282
Feb 19, 2025	39.45	39.65	39.39	39.58	39.58	-0.07%	79,347
Feb 18, 2025	39.66	39.66	39.42	39.61	39.61	0.05%	86,299
Feb 14, 2025	39.57	39.63	39.48	39.59	39.59	0.08%	67,133
Feb 13, 2025	39.25	39.56	39.18	39.56	39.56	1.23%	73,352
Feb 12, 2025	38.83	39.15	38.83	39.08	39.08	-0.48%	93,577
Feb 11, 2025	39.15	39.32	39.13	39.27	39.27	0.03%	56,345
Feb 10, 2025	39.18	39.34	39.15	39.26	39.26	0.41%	59,991
Feb 7, 2025	39.50	39.51	39.05	39.10	39.10	-0.74%	49,778
Feb 6, 2025	39.47	39.47	39.22	39.39	39.39	0.08%	151,996
Feb 5, 2025	39.13	39.36	39.09	39.36	39.36	0.56%	102,519
Feb 4, 2025	38.88	39.18	38.85	39.14	39.14	0.69%	62,864
Feb 3, 2025	38.50	39.06	38.44	38.87	38.87	-0.84%	144,559
Jan 31, 2025	39.60	39.71	39.16	39.20	39.20	-0.65%	92,320
Jan 30, 2025	39.29	39.56	39.28	39.46	39.46	0.73%	61,036
Jan 29, 2025	39.21	39.29	38.99	39.17	39.17	-0.33%	195,081
Jan 28, 2025	39.08	39.37	38.94	39.30	39.30	0.92%	48,215
Jan 27, 2025	38.61	39.01	38.61	38.94	38.94	-1.22%	95,862
Jan 24, 2025	39.48	39.54	39.32	39.42	39.42	-0.18%	61,961
Jan 23, 2025	39.25	39.49	39.23	39.49	39.49	0.48%	60,424
Jan 22, 2025	39.38	39.38	39.26	39.30	39.30	0.46%	104,563
Jan 21, 2025	38.95	39.15	38.85	39.12	39.12	1.01%	132,073
Jan 17, 2025	38.77	38.83	38.63	38.73	38.73	0.84%	60,430
Jan 16, 2025	38.48	38.55	38.36	38.41	38.41	-0.08%	107,401
Jan 15, 2025	38.39	38.52	38.23	38.44	38.44	1.85%	299,984
Jan 14, 2025	37.84	37.87	37.48	37.74	37.74	0.32%	171,121
Jan 13, 2025	37.17	37.62	37.14	37.62	37.62	0.32%	164,407
Jan 10, 2025	37.87	37.87	37.39	37.50	37.50	-1.60%	146,612
Jan 8, 2025	38.05	38.17	37.85	38.11	38.11	0.03%	70,901
Jan 7, 2025	38.69	38.69	37.97	38.10	38.10	-1.06%	76,451
Jan 6, 2025	38.59	38.82	38.42	38.51	38.51	0.62%	57,792
Jan 3, 2025	37.99	38.33	37.92	38.27	38.27	1.22%	113,917
Jan 2, 2025	38.16	38.23	37.61	37.81	37.81	-0.24%	180,187
Dec 31, 2024	38.14	38.17	37.79	37.90	37.90	-0.34%	66,213
Dec 30, 2024	38.02	38.23	37.76	38.03	38.03	-0.91%	203,445
Dec 27, 2024	38.55	38.61	38.18	38.38	38.38	-1.18%	77,455
Dec 26, 2024	38.67	38.88	38.60	38.84	38.84	0.18%	105,188
Dec 24, 2024	38.42	38.77	38.42	38.77	38.77	1.04%	111,128
Dec 23, 2024	38.25	38.51	38.00	38.37	38.37	0.55%	208,826
Dec 20, 2024	37.54	38.51	37.54	38.16	38.16	0.96%	188,372
Dec 19, 2024	38.12	38.26	37.75	37.80	37.80	-0.01%	132,293
Dec 18, 2024	39.04	39.14	37.80	37.80	37.80	-3.04%	126,780
Dec 17, 2024	39.06	39.06	38.87	38.99	38.99	-0.93%	80,771
Dec 16, 2024	39.36	39.47	39.33	39.35	39.22	0.21%	66,769
Dec 13, 2024	39.51	39.51	39.20	39.27	39.13	-0.29%	61,486
Dec 12, 2024	39.52	39.56	39.38	39.38	39.25	-0.67%	112,778
Dec 11, 2024	39.61	39.71	39.55	39.65	39.51	0.71%	122,496
Dec 10, 2024	39.55	39.55	39.31	39.37	39.23	-0.30%	102,787
Dec 9, 2024	39.80	39.80	39.49	39.49	39.35	-0.73%	80,139
Dec 6, 2024	39.79	39.89	39.69	39.78	39.64	0.30%	61,810
Dec 5, 2024	39.90	39.90	39.66	39.66	39.52	-0.48%	111,929
Dec 4, 2024	39.77	39.88	39.72	39.85	39.71	0.48%	86,893
Dec 3, 2024	39.65	39.67	39.49	39.66	39.52	0.18%	105,307
Dec 2, 2024	39.59	39.67	39.51	39.59	39.45	0.08%	79,796
Nov 29, 2024	39.49	39.61	39.44	39.56	39.42	0.64%	41,944
Nov 27, 2024	39.48	39.53	39.24	39.31	39.17	-0.35%	156,146
Nov 26, 2024	39.41	39.45	39.28	39.45	39.31	0.20%	91,034
Nov 25, 2024	39.39	39.51	39.27	39.37	39.23	0.77%	101,877
Nov 22, 2024	38.87	39.09	38.87	39.07	38.94	0.64%	63,779
Nov 21, 2024	38.55	38.91	38.42	38.82	38.69	0.96%	46,671
Nov 20, 2024	38.49	38.49	38.14	38.45	38.32	0.05%	71,022
Nov 19, 2024	38.06	38.48	38.06	38.43	38.30	0.34%	84,533
Nov 18, 2024	38.25	38.42	38.18	38.30	38.17	0.29%	81,857
Nov 15, 2024	38.53	38.53	38.06	38.19	38.06	-1.34%	82,512
Nov 14, 2024	39.05	39.05	38.66	38.71	38.58	-0.82%	49,998
Nov 13, 2024	39.14	39.23	38.98	39.03	38.90	-0.06%	117,445
Nov 12, 2024	39.28	39.31	38.99	39.05	38.92	-0.50%	171,606
Nov 11, 2024	39.29	39.32	39.17	39.25	39.12	0.59%	126,292
Nov 8, 2024	38.94	39.13	38.94	39.02	38.89	0.28%	135,120
Nov 7, 2024	38.79	38.99	38.79	38.91	38.78	0.52%	142,818
Nov 6, 2024	38.42	38.75	38.36	38.71	38.58	3.28%	174,650
Nov 5, 2024	37.06	37.52	37.06	37.48	37.35	1.27%	79,478
Nov 4, 2024	36.99	37.19	36.91	37.01	36.88	-0.08%	143,539
Nov 1, 2024	37.04	37.28	37.01	37.04	36.91	0.35%	55,886
Oct 31, 2024	37.34	37.35	36.91	36.91	36.78	-1.73%	60,866
Oct 30, 2024	37.60	37.78	37.52	37.56	37.43	-0.05%	42,457
Oct 29, 2024	37.46	37.66	37.39	37.58	37.45	-0.04%	49,939
Oct 28, 2024	37.59	37.67	37.56	37.60	37.47	0.58%	76,784
Oct 25, 2024	37.63	37.74	37.33	37.38	37.25	-0.16%	65,360
Oct 24, 2024	37.46	37.50	37.27	37.44	37.31	0.11%	60,177
Oct 23, 2024	37.56	37.62	37.16	37.40	37.27	-0.85%	75,372
Oct 22, 2024	37.66	37.78	37.61	37.72	37.59	-0.40%	68,767
Oct 21, 2024	37.95	37.98	37.71	37.87	37.74	-0.34%	109,637
Oct 18, 2024	38.03	38.06	37.93	38.00	37.87	0.16%	31,639
Oct 17, 2024	38.06	38.06	37.88	37.94	37.81	0.13%	84,492
Oct 16, 2024	37.81	37.96	37.72	37.89	37.76	0.58%	70,398
Oct 15, 2024	37.91	37.98	37.65	37.67	37.54	-0.69%	118,511
Oct 14, 2024	37.71	37.99	37.71	37.93	37.80	0.80%	100,859
Oct 11, 2024	37.30	37.68	37.30	37.63	37.50	0.83%	111,291
Oct 10, 2024	37.23	37.38	37.21	37.32	37.19	-0.13%	64,303
Oct 9, 2024	37.12	37.43	37.10	37.37	37.24	0.65%	128,135
Oct 8, 2024	36.95	37.17	36.92	37.13	37.00	0.84%	42,918
Oct 7, 2024	37.06	37.06	36.72	36.82	36.69	-0.91%	57,266
Oct 4, 2024	37.09	37.16	36.86	37.16	37.03	0.98%	93,019
Oct 3, 2024	36.72	36.87	36.66	36.80	36.67	-0.08%	89,816
Oct 2, 2024	36.85	36.93	36.66	36.83	36.70	-0.11%	462,021
Oct 1, 2024	37.28	37.28	36.70	36.87	36.74	-0.83%	131,027
Sep 30, 2024	37.03	37.24	36.86	37.18	37.05	0.32%	75,178
Sep 27, 2024	37.17	37.25	37.01	37.06	36.93	-0.05%	129,900