DFA International Small Company Portfolio Institutional Class (DFISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.88
+0.11 (0.40%)
At close: Feb 13, 2026
DFISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.40% |
| Feb 12, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -1.24% |
| Feb 11, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.29% |
| Feb 10, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.50% |
| Feb 9, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.79% |
| Feb 6, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 1.93% |
| Feb 5, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -1.18% |
| Feb 4, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.18% |
| Feb 3, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.52% |
| Feb 2, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.15% |
| Jan 30, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -2.00% |
| Jan 29, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.18% |
| Jan 28, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.54% |
| Jan 27, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 1.50% |
| Jan 26, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.37% |
| Jan 23, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.89% |
| Jan 22, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.43% |
| Jan 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.87% |
| Jan 20, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.79% |
| Jan 16, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.34% |
| Jan 15, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.34% |
| Jan 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.42% |
| Jan 13, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.49% |
| Jan 12, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.57% |
| Jan 9, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.57% |
| Jan 8, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.04% |
| Jan 7, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.12% |
| Jan 6, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.42% |
| Jan 5, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.97% |
| Jan 2, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.55% |
| Dec 31, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.39% |
| Dec 30, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.04% |
| Dec 29, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.12% |
| Dec 26, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.16% |
| Dec 24, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.08% |
| Dec 23, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.67% |
| Dec 22, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.83% |
| Dec 19, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.48% |
| Dec 18, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.76% |
| Dec 17, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.60% |
| Dec 16, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.24% |
| Dec 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.75% |
| Dec 12, 2025 | 25.06 | 25.06 | 25.06 | 25.39 | 25.06 | -0.43% |
| Dec 11, 2025 | 25.17 | 25.17 | 25.17 | 25.50 | 25.17 | 0.43% |
| Dec 10, 2025 | 25.06 | 25.06 | 25.06 | 25.39 | 25.06 | 0.99% |
| Dec 9, 2025 | 24.82 | 24.82 | 24.82 | 25.14 | 24.81 | -0.20% |
| Dec 8, 2025 | 24.86 | 24.86 | 24.86 | 25.19 | 24.86 | -0.24% |
| Dec 5, 2025 | 24.92 | 24.92 | 24.92 | 25.25 | 24.92 | 0.16% |
| Dec 4, 2025 | 24.88 | 24.88 | 24.88 | 25.21 | 24.88 | 0.36% |
| Dec 3, 2025 | 24.80 | 24.80 | 24.80 | 25.12 | 24.79 | 0.32% |