Forum Funds - DF Dent Small Cap Growth Fund (DFSLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.43
+0.35 (1.40%)
Sep 5, 2025, 4:00 PM EDT
DFSLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 1.40% |
| Sep 4, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.74% |
| Sep 3, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.36% |
| Sep 2, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.32% |
| Aug 29, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.48% |
| Aug 28, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.08% |
| Aug 27, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.40% |
| Aug 26, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.40% |
| Aug 25, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.11% |
| Aug 22, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 3.22% |
| Aug 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% |
| Aug 20, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.61% |
| Aug 19, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.36% |
| Aug 18, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.45% |
| Aug 15, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.77% |
| Aug 14, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.90% |
| Aug 13, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 2.06% |
| Aug 12, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 2.49% |
| Aug 11, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.37% |
| Aug 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.53% |
| Aug 7, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.12% |
| Aug 6, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.81% |
| Aug 5, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.41% |
| Aug 4, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1.36% |
| Aug 1, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -1.18% |
| 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% |