Forum Funds - DF Dent Small Cap Growth Fund (DFSLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.62
-0.49 (-1.95%)
Jul 31, 2025, 4:00 PM EDT
DFSLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.95% |
| Jul 30, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.36% |
| Jul 29, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.04% |
| Jul 28, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.32% |
| Jul 25, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.52% |
| Jul 24, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.24% |
| Jul 23, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.68% |
| Jul 22, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 2.64% |
| Jul 21, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.78% |
| Jul 18, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.97% |
| Jul 17, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1.48% |
| Jul 16, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.12% |
| Jul 15, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -1.80% |
| Jul 14, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.12% |
| Jul 11, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.53% |
| Jul 10, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.73% |
| Jul 9, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.61% |
| Jul 8, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.49% |
| Jul 7, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.89% |
| Jul 3, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.82% |
| Jul 2, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.58% |
| Jul 1, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.00% |
| Jun 30, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.38% |
| Jun 27, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.04% |
| Jun 26, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.97% |
| Jun 25, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.25% |
| Jun 24, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1.10% |
| Jun 23, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1.63% |
| Jun 20, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.09% |
| Jun 18, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.30% |
| Jun 17, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -1.06% |
| Jun 16, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.26% |
| Jun 13, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.59% |
| Jun 12, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.13% |
| Jun 11, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.79% |
| Jun 10, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.17% |
| Jun 9, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.33% |
| Jun 6, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.50% |
| Jun 5, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.33% |
| Jun 4, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1.01% |
| Jun 3, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.81% |
| Jun 2, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.34% |
| May 30, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.34% |
| May 29, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.04% |
| May 28, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.89% |
| May 27, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 2.16% |
| May 23, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.09% |
| May 22, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.22% |
| May 21, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -2.69% |
| May 20, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.29% |