DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2025	36.86	37.02	36.85	36.99	36.91	1.96%	64,742
Mar 21, 2025	35.96	36.31	35.88	36.28	36.20	-0.08%	67,099
Mar 20, 2025	36.44	36.62	36.24	36.31	36.23	-0.20%	78,856
Mar 19, 2025	36.11	36.61	36.05	36.38	36.30	1.11%	64,043
Mar 18, 2025	36.10	36.10	35.92	35.98	35.90	-1.19%	101,344
Mar 17, 2025	36.20	36.54	36.14	36.41	36.33	0.95%	218,748
Mar 14, 2025	35.64	36.07	35.63	36.07	35.99	2.18%	154,571
Mar 13, 2025	35.84	35.84	35.19	35.30	35.22	-1.64%	496,752
Mar 12, 2025	36.14	36.14	35.66	35.89	35.81	0.36%	178,233
Mar 11, 2025	35.98	36.15	35.50	35.76	35.68	-0.80%	137,771
Mar 10, 2025	36.50	36.66	35.75	36.05	35.97	-2.73%	205,853
Mar 7, 2025	37.00	37.13	36.36	37.06	36.98	0.43%	86,129
Mar 6, 2025	37.04	37.32	36.70	36.90	36.82	-1.65%	239,612
Mar 5, 2025	37.19	37.60	36.88	37.52	37.44	1.18%	116,695
Mar 4, 2025	37.22	37.64	36.74	37.08	37.00	-1.40%	126,515
Mar 3, 2025	38.43	38.48	37.36	37.61	37.53	-1.72%	88,447
Feb 28, 2025	37.73	38.27	37.65	38.27	38.19	1.40%	87,329
Feb 27, 2025	38.45	38.45	37.72	37.74	37.66	-1.46%	61,732
Feb 26, 2025	38.37	38.63	38.15	38.30	38.22	0.13%	75,466
Feb 25, 2025	38.35	38.45	37.94	38.25	38.17	-0.26%	70,395
Feb 24, 2025	38.62	38.66	38.31	38.35	38.27	-0.47%	119,739
Feb 21, 2025	39.35	39.35	38.49	38.53	38.45	-2.13%	96,280
Feb 20, 2025	39.50	39.50	39.14	39.37	39.28	-0.54%	89,282
Feb 19, 2025	39.45	39.65	39.39	39.58	39.50	-0.07%	79,347
Feb 18, 2025	39.66	39.66	39.42	39.61	39.52	0.05%	86,299
Feb 14, 2025	39.57	39.63	39.48	39.59	39.50	0.08%	67,133
Feb 13, 2025	39.25	39.56	39.18	39.56	39.47	1.23%	73,352
Feb 12, 2025	38.83	39.15	38.83	39.08	39.00	-0.48%	93,577
Feb 11, 2025	39.15	39.32	39.13	39.27	39.19	0.03%	56,345
Feb 10, 2025	39.18	39.34	39.15	39.26	39.18	0.41%	59,991
Feb 7, 2025	39.50	39.51	39.05	39.10	39.02	-0.74%	49,778
Feb 6, 2025	39.47	39.47	39.22	39.39	39.30	0.08%	151,996
Feb 5, 2025	39.13	39.36	39.09	39.36	39.27	0.56%	102,519
Feb 4, 2025	38.88	39.18	38.85	39.14	39.06	0.69%	62,864
Feb 3, 2025	38.50	39.06	38.44	38.87	38.79	-0.84%	144,559
Jan 31, 2025	39.60	39.71	39.16	39.20	39.12	-0.65%	92,320
Jan 30, 2025	39.29	39.56	39.28	39.46	39.37	0.73%	61,036
Jan 29, 2025	39.21	39.29	38.99	39.17	39.09	-0.33%	195,081
Jan 28, 2025	39.08	39.37	38.94	39.30	39.22	0.92%	48,215
Jan 27, 2025	38.61	39.01	38.61	38.94	38.86	-1.22%	95,862
Jan 24, 2025	39.48	39.54	39.32	39.42	39.33	-0.18%	61,961
Jan 23, 2025	39.25	39.49	39.23	39.49	39.40	0.48%	60,424
Jan 22, 2025	39.38	39.38	39.26	39.30	39.22	0.46%	104,563
Jan 21, 2025	38.95	39.15	38.85	39.12	39.04	1.01%	132,073