DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	47.68	47.92	47.57	47.87	47.87	0.48%	126,963
Sep 24, 2026	47.53	47.70	47.38	47.64	47.64	-0.08%	104,266
Sep 23, 2026	47.99	48.05	47.64	47.68	47.68	-0.79%	118,984
Sep 22, 2026	48.18	48.18	48.00	48.06	48.06	0.01%	109,575
Sep 21, 2026	47.79	48.29	47.79	48.16	48.06	1.39%	46,640
Sep 18, 2026	47.61	47.62	47.37	47.50	47.40	-0.21%	92,000
Sep 17, 2026	47.74	47.74	47.50	47.60	47.50	0.93%	111,758
Sep 16, 2026	47.54	47.65	46.89	47.16	47.06	-0.55%	82,708
Sep 15, 2026	47.51	47.55	47.32	47.42	47.32	-0.50%	114,275
Sep 14, 2026	47.53	47.81	47.48	47.66	47.56	-0.27%	332,175
Sep 11, 2026	47.88	47.90	47.78	47.79	47.69	0.82%	56,912
Sep 10, 2026	47.50	47.54	47.30	47.40	47.30	-0.52%	128,228
Sep 9, 2026	47.81	47.81	47.59	47.65	47.55	-0.61%	83,163
Sep 8, 2026	48.31	48.31	47.94	47.94	47.84	-0.99%	52,412
Sep 4, 2026	48.44	48.50	48.34	48.42	48.32	-0.39%	74,887
Sep 3, 2026	48.28	48.65	48.28	48.61	48.50	1.08%	80,987
Sep 2, 2026	47.96	48.20	47.96	48.09	47.99	0.73%	70,498
Sep 1, 2026	47.83	48.03	47.68	47.74	47.64	-0.89%	120,039
Aug 31, 2026	48.16	48.17	48.02	48.17	48.07	-0.49%	174,309
Aug 28, 2026	48.71	48.73	48.34	48.41	48.30	-0.33%	105,570
Aug 27, 2026	48.40	48.64	48.40	48.57	48.46	0.52%	60,572
Aug 26, 2026	48.31	48.39	48.24	48.32	48.22	0.06%	66,078
Aug 25, 2026	48.27	48.30	48.07	48.29	48.19	0.19%	66,800
Aug 24, 2026	48.33	48.33	48.12	48.20	48.10	-	28,230
Aug 21, 2026	48.17	48.30	48.08	48.20	48.10	0.52%	146,988
Aug 20, 2026	48.18	48.29	47.92	47.95	47.85	-1.05%	85,172
Aug 19, 2026	48.55	49.21	48.40	48.46	48.36	0.41%	107,519
Aug 18, 2026	48.39	48.44	48.26	48.26	48.16	-0.64%	61,361
Aug 17, 2026	48.80	48.80	48.56	48.57	48.46	-0.64%	103,884
Aug 14, 2026	48.94	49.04	48.88	48.89	48.78	-0.21%	95,686
Aug 13, 2026	48.97	49.12	48.82	48.99	48.88	0.52%	133,943
Aug 12, 2026	48.89	48.89	48.62	48.74	48.63	0.15%	131,358
Aug 11, 2026	48.91	48.94	48.65	48.66	48.55	-0.20%	83,597
Aug 10, 2026	48.80	48.90	48.72	48.76	48.65	-0.21%	75,956
Aug 7, 2026	48.76	48.87	48.68	48.86	48.75	0.78%	59,914
Aug 6, 2026	48.59	48.70	48.38	48.48	48.38	-0.23%	104,813
Aug 5, 2026	48.89	48.89	48.53	48.59	48.48	0.04%	87,996
Aug 4, 2026	47.80	48.68	47.80	48.57	48.47	1.61%	66,643
Aug 3, 2026	47.19	47.86	47.19	47.80	47.70	1.39%	103,316
Jul 31, 2026	46.73	47.19	46.58	47.14	47.04	0.67%	183,256
Jul 30, 2026	46.61	46.87	46.42	46.83	46.73	0.64%	74,582
Jul 29, 2026	47.10	47.27	46.50	46.53	46.43	-1.55%	133,288
Jul 28, 2026	46.99	47.28	46.96	47.27	47.16	0.82%	105,884
Jul 27, 2026	47.05	47.19	46.70	46.88	46.78	0.50%	54,557
Jul 24, 2026	46.41	46.93	46.41	46.65	46.55	0.40%	63,529
Jul 23, 2026	46.43	46.55	46.28	46.46	46.36	-1.23%	69,427
Jul 22, 2026	47.04	47.16	46.99	47.04	46.94	-0.15%	87,163
Jul 21, 2026	47.14	47.14	46.89	47.11	47.01	0.53%	62,666
Jul 20, 2026	47.34	47.34	46.83	46.86	46.76	-0.47%	105,846
Jul 17, 2026	46.97	47.26	46.97	47.08	46.98	-0.99%	64,249