DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	38.15	38.15	37.98	37.98	37.98	-0.03%	132,810
Jun 3, 2025	37.64	38.01	37.63	37.99	37.99	0.93%	76,943
Jun 2, 2025	37.48	37.67	37.20	37.64	37.64	0.21%	63,471
May 30, 2025	37.47	37.62	37.19	37.56	37.56	-0.04%	82,934
May 29, 2025	37.82	37.82	37.36	37.58	37.58	0.41%	114,154
May 28, 2025	37.70	37.79	37.42	37.42	37.42	-0.90%	315,708
May 27, 2025	37.38	37.76	37.28	37.76	37.76	2.36%	93,033
May 23, 2025	36.65	37.05	36.65	36.89	36.89	-0.83%	74,941
May 22, 2025	37.14	37.42	37.10	37.20	37.20	0.11%	71,785
May 21, 2025	37.58	37.82	37.13	37.16	37.16	-2.03%	95,070
May 20, 2025	38.01	38.01	37.73	37.93	37.93	-0.39%	111,531
May 19, 2025	37.60	38.08	37.60	38.08	38.08	0.08%	61,747
May 16, 2025	37.80	38.05	37.76	38.05	38.05	0.90%	78,917
May 15, 2025	37.44	37.75	37.39	37.71	37.71	0.37%	136,582
May 14, 2025	37.68	37.69	37.51	37.57	37.57	-0.16%	84,850
May 13, 2025	37.38	37.75	37.38	37.63	37.63	0.70%	129,046
May 12, 2025	37.32	37.39	37.00	37.37	37.37	3.60%	96,138
May 9, 2025	36.31	36.31	36.02	36.07	36.07	-0.17%	101,141
May 8, 2025	36.10	36.50	35.95	36.13	36.13	0.81%	70,749
May 7, 2025	35.81	35.94	35.54	35.84	35.84	0.53%	103,135
May 6, 2025	35.68	35.90	35.59	35.65	35.65	-0.81%	298,529
May 5, 2025	35.91	36.18	35.91	35.94	35.94	-0.46%	117,151
May 2, 2025	35.97	36.22	35.85	36.11	36.11	1.56%	103,228
May 1, 2025	35.61	35.85	35.52	35.55	35.55	0.42%	56,601
Apr 30, 2025	34.54	35.48	34.54	35.40	35.40	0.08%	70,664
Apr 29, 2025	35.08	35.46	35.04	35.37	35.37	0.63%	126,380
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