Skip to main content
logo
DFA International Small Company Portfolio Institutional Class (DFISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.24
+0.42 (1.63%)
Apr 2, 2026, 8:09 AM EST

DFISX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 1, 202626.2426.2426.2426.2426.241.63%
Mar 31, 202625.8225.8225.8225.8225.823.03%
Mar 30, 202625.0625.0625.0625.0625.06-0.40%
Mar 27, 202625.1625.1625.1625.1625.14-0.71%
Mar 26, 202625.3425.3425.3425.3425.32-1.82%
Mar 25, 202625.8125.8125.8125.8125.791.61%
Mar 24, 202625.4025.4025.4025.4025.38-0.24%
Mar 23, 202625.4625.4625.4625.4625.441.76%
Mar 20, 202625.0225.0225.0225.0225.00-2.46%
Mar 19, 202625.6525.6525.6525.6525.63-0.70%
Mar 18, 202625.8325.8325.8325.8325.81-1.15%
Mar 17, 202626.1326.1326.1326.1326.110.27%
Mar 16, 202626.0626.0626.0626.0626.041.32%
Mar 13, 202625.7225.7225.7225.7225.70-1.38%
Mar 12, 202626.0826.0826.0826.0826.06-2.03%
Mar 11, 202626.6226.6226.6226.6226.60-0.41%
Mar 10, 202626.7326.7326.7326.7326.710.41%
Mar 9, 202626.6226.6226.6226.6226.60-0.26%
Mar 6, 202626.6926.6926.6926.6926.67-0.74%
Mar 5, 202626.8926.8926.8926.8926.87-1.28%
Mar 4, 202627.2427.2427.2427.2427.220.41%
Mar 3, 202627.1327.1327.1327.1327.11-3.11%
Mar 2, 202628.0028.0028.0028.0027.98-1.48%
Feb 27, 202628.4228.4228.4228.4228.400.64%
Feb 26, 202628.2428.2428.2428.2428.220.14%
Feb 25, 202628.2028.2028.2028.2028.180.53%
Feb 24, 202628.0528.0528.0528.0528.030.50%
Feb 23, 202627.9127.9127.9127.9127.89-0.61%
Feb 20, 202628.0828.0828.0828.0828.060.54%
Feb 19, 202627.9327.9327.9327.9327.910.07%
Feb 18, 202627.9127.9127.9127.9127.890.18%
Feb 17, 202627.8627.8627.8627.8627.84-0.07%
Feb 13, 202627.8827.8827.8827.8827.860.40%
Feb 12, 202627.7727.7727.7727.7727.75-1.24%
Feb 11, 202628.1228.1228.1228.1228.100.29%
Feb 10, 202628.0428.0428.0428.0428.020.50%
Feb 9, 202627.9027.9027.9027.9027.881.79%
Feb 6, 202627.4127.4127.4127.4127.391.93%
Feb 5, 202626.8926.8926.8926.8926.87-1.18%
Feb 4, 202627.2127.2127.2127.2127.190.18%
Feb 3, 202627.1627.1627.1627.1627.140.52%
Feb 2, 202627.0227.0227.0227.0227.000.15%
Jan 30, 202626.9826.9826.9826.9826.96-2.00%
Jan 29, 202627.5327.5327.5327.5327.51-0.18%
Jan 28, 202627.5827.5827.5827.5827.56-0.54%
Jan 27, 202627.7327.7327.7327.7327.711.50%
Jan 26, 202627.3227.3227.3227.3227.300.37%
Jan 23, 202627.2227.2227.2227.2227.200.89%
Jan 22, 202626.9826.9826.9826.9826.961.43%
Jan 21, 202626.6026.6026.6026.6026.580.87%