DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2024	39.39	39.51	39.27	39.37	39.37	0.77%	101,877
Nov 22, 2024	38.87	39.09	38.87	39.07	39.07	0.64%	63,779
Nov 21, 2024	38.55	38.91	38.42	38.82	38.82	0.96%	46,671
Nov 20, 2024	38.49	38.49	38.14	38.45	38.45	0.05%	71,022
Nov 19, 2024	38.06	38.48	38.06	38.43	38.43	0.34%	84,533
Nov 18, 2024	38.25	38.42	38.18	38.30	38.30	0.29%	81,857
Nov 15, 2024	38.53	38.53	38.06	38.19	38.19	-1.34%	82,512
Nov 14, 2024	39.05	39.05	38.66	38.71	38.71	-0.82%	49,998
Nov 13, 2024	39.14	39.23	38.98	39.03	39.03	-0.06%	117,445
Nov 12, 2024	39.28	39.31	38.99	39.05	39.05	-0.50%	171,606
Nov 11, 2024	39.29	39.32	39.17	39.25	39.25	0.59%	126,292
Nov 8, 2024	38.94	39.13	38.94	39.02	39.02	0.28%	135,120
Nov 7, 2024	38.79	38.99	38.79	38.91	38.91	0.52%	142,818
Nov 6, 2024	38.42	38.75	38.36	38.71	38.71	3.28%	174,650
Nov 5, 2024	37.06	37.52	37.06	37.48	37.48	1.27%	79,478
Nov 4, 2024	36.99	37.19	36.91	37.01	37.01	-0.08%	143,539
Nov 1, 2024	37.04	37.28	37.01	37.04	37.04	0.35%	55,886
Oct 31, 2024	37.34	37.35	36.91	36.91	36.91	-1.73%	60,866
Oct 30, 2024	37.60	37.78	37.52	37.56	37.56	-0.05%	42,457
Oct 29, 2024	37.46	37.66	37.39	37.58	37.58	-0.04%	49,939
Oct 28, 2024	37.59	37.67	37.56	37.60	37.60	0.58%	76,784
Oct 25, 2024	37.63	37.74	37.33	37.38	37.38	-0.16%	65,360
Oct 24, 2024	37.46	37.50	37.27	37.44	37.44	0.11%	60,177
Oct 23, 2024	37.56	37.62	37.16	37.40	37.40	-0.85%	75,372
Oct 22, 2024	37.66	37.78	37.61	37.72	37.72	-0.40%	68,767
Oct 21, 2024	37.95	37.98	37.71	37.87	37.87	-0.34%	109,637
Oct 18, 2024	38.03	38.06	37.93	38.00	38.00	0.16%	31,639
Oct 17, 2024	38.06	38.06	37.88	37.94	37.94	0.13%	84,492
Oct 16, 2024	37.81	37.96	37.72	37.89	37.89	0.58%	70,398
Oct 15, 2024	37.91	37.98	37.65	37.67	37.67	-0.69%	118,511
Oct 14, 2024	37.71	37.99	37.71	37.93	37.93	0.80%	100,859
Oct 11, 2024	37.30	37.68	37.30	37.63	37.63	0.83%	111,291
Oct 10, 2024	37.23	37.38	37.21	37.32	37.32	-0.13%	64,303
Oct 9, 2024	37.12	37.43	37.10	37.37	37.37	0.65%	128,135
Oct 8, 2024	36.95	37.17	36.92	37.13	37.13	0.84%	42,918
Oct 7, 2024	37.06	37.06	36.72	36.82	36.82	-0.91%	57,266
Oct 4, 2024	37.09	37.16	36.86	37.16	37.16	0.98%	93,019
Oct 3, 2024	36.72	36.87	36.66	36.80	36.80	-0.08%	89,816
Oct 2, 2024	36.85	36.93	36.66	36.83	36.83	-0.11%	462,021
Oct 1, 2024	37.28	37.28	36.70	36.87	36.87	-0.83%	131,027
Sep 30, 2024	37.03	37.24	36.86	37.18	37.18	0.32%	75,178
Sep 27, 2024	37.17	37.25	37.01	37.06	37.06	-0.05%	129,900
Sep 26, 2024	37.18	37.23	36.98	37.08	37.08	0.62%	59,058
Sep 25, 2024	36.99	37.02	36.81	36.85	36.85	-0.41%	163,551
Sep 24, 2024	37.06	37.06	36.80	37.00	37.00	0.19%	125,652
Sep 23, 2024	36.93	36.96	36.82	36.93	36.93	0.35%	59,087
Sep 20, 2024	36.85	36.91	36.73	36.80	36.80	-0.49%	41,244
Sep 19, 2024	36.94	37.08	36.79	36.98	36.98	1.93%	234,880
Sep 18, 2024	36.42	36.73	36.27	36.28	36.28	-0.19%	124,304
Sep 17, 2024	36.45	36.58	36.25	36.35	36.35	-0.22%	179,048
Sep 16, 2024	36.28	36.43	36.21	36.43	36.34	0.44%	51,292
Sep 13, 2024	36.09	36.36	36.09	36.27	36.18	0.86%	88,728
Sep 12, 2024	35.69	36.02	35.56	35.96	35.87	0.84%	60,419
Sep 11, 2024	35.19	35.68	34.76	35.66	35.57	0.93%	69,318
Sep 10, 2024	35.27	35.34	35.00	35.33	35.24	0.28%	55,125
Sep 9, 2024	35.18	35.38	35.12	35.23	35.14	0.97%	66,984
Sep 6, 2024	35.53	35.55	34.89	34.89	34.81	-1.64%	88,187
Sep 5, 2024	35.68	35.73	35.41	35.47	35.38	-0.61%	141,687
Sep 4, 2024	35.63	35.88	35.55	35.69	35.60	-0.23%	73,064
Sep 3, 2024	36.35	36.35	35.67	35.77	35.68	-2.29%	75,247
Aug 30, 2024	36.42	36.61	36.19	36.61	36.52	0.94%	117,241
Aug 29, 2024	36.41	36.60	36.22	36.27	36.18	0.11%	100,992
Aug 28, 2024	36.37	36.42	36.04	36.23	36.14	-0.55%	68,215
Aug 27, 2024	36.29	36.50	36.26	36.43	36.34	-	139,369
Aug 26, 2024	36.60	36.61	36.38	36.43	36.34	-0.22%	60,780
Aug 23, 2024	36.26	36.55	36.26	36.51	36.42	1.42%	35,389
Aug 22, 2024	36.40	36.48	35.95	36.00	35.91	-0.83%	79,100
Aug 21, 2024	36.15	36.30	36.11	36.30	36.21	0.78%	65,170
Aug 20, 2024	36.16	36.20	35.98	36.02	35.93	-0.45%	165,328
Aug 19, 2024	35.88	36.18	35.81	36.18	36.09	0.92%	86,916
Aug 16, 2024	35.69	35.89	35.69	35.85	35.76	0.36%	75,645
Aug 15, 2024	35.64	35.79	35.52	35.72	35.63	1.74%	75,476
Aug 14, 2024	35.15	35.17	34.93	35.11	35.02	0.34%	86,088
Aug 13, 2024	34.74	35.01	34.70	34.99	34.90	1.72%	38,682
Aug 12, 2024	34.53	34.61	34.36	34.40	34.32	-0.26%	50,592
Aug 9, 2024	34.37	34.55	34.25	34.49	34.41	0.41%	59,878
Aug 8, 2024	33.95	34.37	33.86	34.35	34.27	2.42%	49,542
Aug 7, 2024	34.35	34.37	33.54	33.54	33.46	-0.92%	82,657
Aug 6, 2024	33.64	34.34	33.62	33.85	33.77	0.80%	157,608
Aug 5, 2024	33.16	33.90	33.11	33.58	33.50	-2.78%	128,615
Aug 2, 2024	34.77	34.77	34.25	34.54	34.46	-2.18%	126,095
Aug 1, 2024	36.14	36.14	35.07	35.31	35.22	-1.67%	47,015
Jul 31, 2024	35.86	36.20	35.81	35.91	35.82	1.33%	51,254
Jul 30, 2024	35.67	35.67	35.29	35.44	35.35	-0.17%	42,798
Jul 29, 2024	35.60	35.64	35.45	35.50	35.41	-0.06%	36,586
Jul 26, 2024	35.46	35.66	35.36	35.52	35.43	1.25%	59,052
Jul 25, 2024	35.06	35.63	34.99	35.08	34.99	0.06%	63,641
Jul 24, 2024	35.53	35.61	35.01	35.06	34.97	-2.29%	77,507
Jul 23, 2024	35.86	36.03	35.84	35.88	35.79	0.03%	171,307
Jul 22, 2024	35.69	35.88	35.57	35.87	35.78	1.24%	51,576
Jul 19, 2024	35.63	35.72	35.39	35.43	35.34	-0.81%	56,201
Jul 18, 2024	36.06	36.23	35.58	35.72	35.63	-0.80%	66,044
Jul 17, 2024	36.21	36.21	36.01	36.01	35.92	-1.37%	56,276
Jul 16, 2024	36.20	36.53	36.20	36.51	36.42	1.28%	70,686
Jul 15, 2024	36.06	36.25	35.98	36.05	35.96	0.64%	105,534
Jul 12, 2024	35.71	36.11	35.71	35.82	35.73	0.56%	59,452
Jul 11, 2024	35.78	35.84	35.55	35.62	35.53	-0.14%	29,108
Jul 10, 2024	35.38	35.67	35.38	35.67	35.58	1.02%	111,105
Jul 9, 2024	35.34	35.41	35.30	35.31	35.22	0.11%	54,051
Jul 8, 2024	35.36	35.37	35.25	35.27	35.18	0.03%	33,312