DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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