DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	47.55	47.70	47.42	47.50	47.50	-0.79%	62,486
Oct 22, 2026	47.78	47.92	47.61	47.88	47.88	-0.67%	66,425
Oct 21, 2026	48.13	48.30	47.97	48.21	48.21	0.47%	211,448
Oct 20, 2026	47.71	48.09	47.64	47.98	47.98	0.73%	174,552
Oct 19, 2026	47.67	47.87	47.63	47.63	47.63	0.17%	164,748
Oct 16, 2026	48.17	48.18	47.39	47.55	47.55	-1.00%	101,916
Oct 15, 2026	47.58	48.11	47.56	48.03	48.03	0.76%	149,915
Oct 14, 2026	47.87	47.99	47.48	47.67	47.67	-0.94%	105,663
Oct 13, 2026	48.23	48.27	48.02	48.12	48.12	-0.02%	58,706
Oct 12, 2026	48.25	48.25	48.10	48.13	48.13	0.04%	60,524
Oct 9, 2026	47.98	48.20	47.96	48.11	48.11	0.48%	59,595
Oct 8, 2026	47.82	47.88	47.67	47.88	47.88	-0.08%	93,640
Oct 7, 2026	47.93	47.96	47.74	47.92	47.92	-0.50%	83,862
Oct 6, 2026	48.20	48.34	48.14	48.16	48.16	0.48%	100,519
Oct 5, 2026	47.60	48.10	47.60	47.93	47.93	0.71%	77,722
Oct 2, 2026	47.76	47.82	47.51	47.59	47.59	0.72%	66,888
Oct 1, 2026	47.31	47.35	46.95	47.25	47.25	0.17%	122,094
Sep 30, 2026	47.50	47.58	47.13	47.17	47.17	-0.40%	145,065
Sep 29, 2026	47.56	47.56	47.21	47.36	47.36	-0.36%	88,617
Sep 28, 2026	47.61	47.75	47.47	47.53	47.53	-0.71%	121,402
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