DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	37.18	37.23	36.98	37.08	36.95	0.62%	59,058
Sep 25, 2024	36.99	37.02	36.81	36.85	36.72	-0.41%	163,551
Sep 24, 2024	37.06	37.06	36.80	37.00	36.87	0.19%	125,652
Sep 23, 2024	36.93	36.96	36.82	36.93	36.80	0.35%	59,087
Sep 20, 2024	36.85	36.91	36.73	36.80	36.67	-0.49%	41,244
Sep 19, 2024	36.94	37.08	36.79	36.98	36.85	1.93%	234,880
Sep 18, 2024	36.42	36.73	36.27	36.28	36.16	-0.19%	124,304
Sep 17, 2024	36.45	36.58	36.25	36.35	36.23	-0.22%	179,048
Sep 16, 2024	36.28	36.43	36.21	36.43	36.22	0.44%	51,292
Sep 13, 2024	36.09	36.36	36.09	36.27	36.06	0.86%	88,728
Sep 12, 2024	35.69	36.02	35.56	35.96	35.75	0.84%	60,419
Sep 11, 2024	35.19	35.68	34.76	35.66	35.45	0.93%	69,318
Sep 10, 2024	35.27	35.34	35.00	35.33	35.12	0.28%	55,125
Sep 9, 2024	35.18	35.38	35.12	35.23	35.02	0.97%	66,984
Sep 6, 2024	35.53	35.55	34.89	34.89	34.68	-1.64%	88,187
Sep 5, 2024	35.68	35.73	35.41	35.47	35.26	-0.61%	141,687
Sep 4, 2024	35.63	35.88	35.55	35.69	35.48	-0.23%	73,064
Sep 3, 2024	36.35	36.35	35.67	35.77	35.56	-2.29%	75,247
Aug 30, 2024	36.42	36.61	36.19	36.61	36.39	0.94%	117,241
Aug 29, 2024	36.41	36.60	36.22	36.27	36.06	0.11%	100,992
Aug 28, 2024	36.37	36.42	36.04	36.23	36.02	-0.55%	68,215
Aug 27, 2024	36.29	36.50	36.26	36.43	36.22	-	139,369
Aug 26, 2024	36.60	36.61	36.38	36.43	36.22	-0.22%	60,780
Aug 23, 2024	36.26	36.55	36.26	36.51	36.30	1.42%	35,389
Aug 22, 2024	36.40	36.48	35.95	36.00	35.79	-0.83%	79,100
Aug 21, 2024	36.15	36.30	36.11	36.30	36.09	0.78%	65,170
Aug 20, 2024	36.16	36.20	35.98	36.02	35.81	-0.45%	165,328
Aug 19, 2024	35.88	36.18	35.81	36.18	35.97	0.92%	86,916
Aug 16, 2024	35.69	35.89	35.69	35.85	35.64	0.36%	75,645
Aug 15, 2024	35.64	35.79	35.52	35.72	35.51	1.74%	75,476
Aug 14, 2024	35.15	35.17	34.93	35.11	34.90	0.34%	86,088
Aug 13, 2024	34.74	35.01	34.70	34.99	34.78	1.72%	38,682
Aug 12, 2024	34.53	34.61	34.36	34.40	34.20	-0.26%	50,592
Aug 9, 2024	34.37	34.55	34.25	34.49	34.29	0.41%	59,878
Aug 8, 2024	33.95	34.37	33.86	34.35	34.15	2.42%	49,542
Aug 7, 2024	34.35	34.37	33.54	33.54	33.34	-0.92%	82,657
Aug 6, 2024	33.64	34.34	33.62	33.85	33.65	0.80%	157,608