DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	48.40	48.64	48.40	48.57	48.57	0.52%	60,372
Aug 26, 2026	48.31	48.39	48.24	48.32	48.32	0.06%	65,782
Aug 25, 2026	48.27	48.30	48.07	48.29	48.29	0.19%	66,799
Aug 24, 2026	48.33	48.33	48.12	48.20	48.20	-	28,230
Aug 21, 2026	48.17	48.30	48.08	48.20	48.20	0.52%	146,987
Aug 20, 2026	48.18	48.29	47.92	47.95	47.95	-1.05%	85,172
Aug 19, 2026	48.55	49.21	48.40	48.46	48.46	0.41%	107,519
Aug 18, 2026	48.39	48.44	48.26	48.26	48.26	-0.64%	60,991
Aug 17, 2026	48.80	48.80	48.56	48.57	48.57	-0.64%	103,884
Aug 14, 2026	48.94	49.04	48.88	48.89	48.89	-0.21%	95,686
Aug 13, 2026	48.97	49.12	48.82	48.99	48.99	0.52%	133,943
Aug 12, 2026	48.89	48.89	48.62	48.74	48.73	0.15%	131,237
Aug 11, 2026	48.91	48.94	48.65	48.66	48.66	-0.20%	83,597
Aug 10, 2026	48.80	48.90	48.72	48.76	48.76	-0.21%	75,956
Aug 7, 2026	48.76	48.87	48.68	48.86	48.86	0.78%	59,913
Aug 6, 2026	48.59	48.70	48.38	48.48	48.48	-0.23%	104,813
Aug 5, 2026	48.89	48.89	48.53	48.59	48.59	0.04%	87,586
Aug 4, 2026	47.80	48.68	47.80	48.57	48.57	1.61%	66,643
Aug 3, 2026	47.19	47.86	47.19	47.80	47.80	1.39%	103,316
Jul 31, 2026	46.73	47.19	46.58	47.14	47.14	0.67%	183,198
Jul 30, 2026	46.61	46.87	46.42	46.83	46.83	0.64%	74,582
Jul 29, 2026	47.10	47.27	46.50	46.53	46.53	-1.55%	133,288
Jul 28, 2026	46.99	47.28	46.96	47.27	47.26	0.82%	105,874
Jul 27, 2026	47.05	47.19	46.70	46.88	46.88	0.50%	54,556
Jul 24, 2026	46.41	46.93	46.41	46.65	46.65	0.40%	63,528
Jul 23, 2026	46.43	46.55	46.28	46.46	46.46	-1.23%	69,427
Jul 22, 2026	47.04	47.16	46.99	47.04	47.04	-0.15%	87,162
Jul 21, 2026	47.14	47.14	46.89	47.11	47.11	0.53%	62,666
Jul 20, 2026	47.34	47.34	46.83	46.86	46.86	-0.47%	105,846
Jul 17, 2026	46.97	47.26	46.97	47.08	47.08	-0.99%	64,249
Jul 16, 2026	47.51	47.76	47.36	47.55	47.55	-0.04%	94,663
Jul 15, 2026	47.39	47.59	47.35	47.57	47.57	0.61%	49,167
Jul 14, 2026	47.20	47.32	47.18	47.28	47.28	0.28%	75,200
Jul 13, 2026	47.33	47.49	47.10	47.15	47.15	-0.59%	58,281
Jul 10, 2026	47.28	47.49	47.09	47.43	47.43	0.53%	54,520
Jul 9, 2026	46.83	47.21	46.80	47.18	47.18	0.88%	85,511
Jul 8, 2026	46.81	46.82	46.41	46.77	46.77	-0.62%	91,082
Jul 7, 2026	47.25	47.25	46.97	47.06	47.06	-0.38%	120,842
Jul 6, 2026	47.13	47.29	46.98	47.24	47.24	0.66%	187,835
Jul 2, 2026	46.93	47.18	46.58	46.93	46.93	0.15%	182,434
Jul 1, 2026	46.70	47.13	46.66	46.86	46.86	0.49%	86,438
Jun 30, 2026	46.33	46.72	46.33	46.63	46.63	0.58%	58,460
Jun 29, 2026	46.38	46.39	46.05	46.36	46.36	0.04%	111,279
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