DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.62	46.34	45.62	46.34	46.34	1.13%	109,392
Jun 25, 2026	46.14	46.16	45.67	45.82	45.82	-0.15%	164,418
Jun 24, 2026	45.83	46.27	45.79	45.89	45.89	0.26%	129,715
Jun 23, 2026	45.73	46.04	45.73	45.77	45.77	-0.88%	144,756
Jun 22, 2026	46.45	46.53	46.22	46.28	46.17	-0.39%	89,334
Jun 18, 2026	46.47	46.58	46.36	46.46	46.35	0.82%	45,013
Jun 17, 2026	46.64	46.81	45.96	46.08	45.98	-1.29%	89,530
Jun 16, 2026	46.87	46.98	46.68	46.68	46.57	-0.16%	75,485
Jun 15, 2026	46.74	47.01	46.74	46.76	46.65	1.12%	47,079
Jun 12, 2026	46.21	46.41	46.05	46.24	46.13	0.52%	62,840
Jun 11, 2026	45.43	46.13	45.24	46.00	45.90	1.70%	210,844
Jun 10, 2026	45.72	46.03	45.22	45.23	45.13	-1.65%	68,928
Jun 9, 2026	46.37	46.42	45.08	45.99	45.89	0.16%	101,204
Jun 8, 2026	46.10	46.28	45.90	45.92	45.81	0.10%	90,193
Jun 5, 2026	46.59	46.64	45.77	45.87	45.77	-2.11%	43,692
Jun 4, 2026	46.46	46.91	46.46	46.86	46.75	0.78%	72,497
Jun 3, 2026	46.63	46.64	46.46	46.50	46.39	-0.69%	47,018
Jun 2, 2026	46.70	46.93	46.70	46.82	46.71	0.32%	44,638
Jun 1, 2026	46.54	46.81	46.45	46.67	46.56	-0.02%	69,929
May 29, 2026	46.72	46.78	46.62	46.68	46.57	0.11%	74,260
May 28, 2026	46.33	46.65	46.22	46.63	46.52	0.62%	87,384
May 27, 2026	46.37	46.49	46.27	46.34	46.24	-0.02%	148,896
May 26, 2026	46.34	46.44	46.23	46.35	46.24	0.56%	104,530
May 22, 2026	46.02	46.25	46.02	46.09	45.99	0.55%	98,501
May 21, 2026	45.53	45.91	45.34	45.84	45.74	0.26%	96,033
May 20, 2026	45.26	45.72	45.18	45.72	45.62	1.20%	47,710
May 19, 2026	45.36	45.40	45.11	45.18	45.08	-0.69%	112,198
May 18, 2026	45.54	45.68	45.28	45.50	45.39	0.01%	43,624
May 15, 2026	45.74	45.74	45.44	45.49	45.39	-1.26%	54,345
May 14, 2026	45.73	46.21	45.73	46.07	45.97	0.77%	145,157
May 13, 2026	45.42	45.80	45.42	45.72	45.62	0.31%	105,494
May 12, 2026	45.47	45.60	45.21	45.58	45.48	-0.10%	111,554
May 11, 2026	45.75	45.79	45.57	45.63	45.52	-0.30%	76,361
May 8, 2026	45.72	45.81	45.67	45.76	45.66	0.48%	71,264
May 7, 2026	45.87	45.87	45.47	45.54	45.44	-0.50%	69,564
May 6, 2026	45.53	45.80	45.43	45.77	45.67	1.55%	94,699
May 5, 2026	44.96	45.18	44.95	45.07	44.97	0.79%	113,642
May 4, 2026	44.94	45.06	44.55	44.72	44.61	-0.61%	103,755
May 1, 2026	45.13	45.33	44.99	44.99	44.89	0.11%	83,965
Apr 30, 2026	44.62	45.05	44.49	44.94	44.84	0.92%	89,824
Apr 29, 2026	44.67	44.67	44.38	44.53	44.43	-0.34%	77,457
Apr 28, 2026	44.84	44.86	44.60	44.68	44.58	-0.67%	78,082
Apr 27, 2026	44.80	45.02	44.80	44.98	44.88	0.25%	104,671
Apr 24, 2026	44.69	44.98	44.60	44.87	44.77	0.52%	256,095
Apr 23, 2026	44.82	44.87	44.31	44.64	44.54	-0.53%	74,307
Apr 22, 2026	44.97	44.97	44.75	44.88	44.78	0.62%	44,442
Apr 21, 2026	44.99	45.15	44.54	44.61	44.50	-0.75%	96,392
Apr 20, 2026	44.82	44.94	44.72	44.94	44.84	0.03%	111,965
Apr 17, 2026	44.52	45.11	44.52	44.93	44.82	1.67%	62,431
Apr 16, 2026	44.24	44.29	44.06	44.19	44.09	0.02%	164,237