DFA U.S. Large Company Portfolio (DFUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.40
+0.03 (0.07%)
At close: Feb 13, 2026
DFUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.07% |
| Feb 12, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -1.56% |
| Feb 11, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| Feb 10, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.32% |
| Feb 9, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.48% |
| Feb 6, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 1.99% |
| Feb 5, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -1.23% |
| Feb 4, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.52% |
| Feb 3, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.84% |
| Feb 2, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.54% |
| Jan 30, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.41% |
| Jan 29, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.13% |
| Jan 28, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| Jan 27, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.39% |
| Jan 26, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.50% |
| Jan 23, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.04% |
| Jan 22, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.55% |
| Jan 21, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 1.18% |
| Jan 20, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -2.06% |
| Jan 16, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.07% |
| Jan 15, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.26% |
| Jan 14, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.52% |
| Jan 13, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.19% |
| Jan 12, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.15% |
| Jan 9, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.65% |
| Jan 8, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.02% |
| Jan 7, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.35% |
| Jan 6, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.61% |
| Jan 5, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.64% |
| Jan 2, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.22% |
| Dec 31, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.74% |
| Dec 30, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.13% |
| Dec 29, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.35% |
| Dec 26, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.02% |
| Dec 24, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.33% |
| Dec 23, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.46% |
| Dec 22, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.64% |
| Dec 19, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 0.89% |
| Dec 18, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.79% |
| Dec 17, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -1.15% |
| Dec 16, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.24% |
| Dec 15, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.13% |
| Dec 12, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -1.07% |
| Dec 11, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.20% |
| Dec 10, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.42% |
| Dec 9, 2025 | 45.34 | 45.34 | 45.34 | 45.47 | 45.34 | -0.09% |
| Dec 8, 2025 | 45.38 | 45.38 | 45.38 | 45.51 | 45.38 | -0.35% |
| Dec 5, 2025 | 45.54 | 45.54 | 45.54 | 45.67 | 45.54 | 0.22% |
| Dec 4, 2025 | 45.44 | 45.44 | 45.44 | 45.57 | 45.44 | 0.11% |
| Dec 3, 2025 | 45.39 | 45.39 | 45.39 | 45.52 | 45.39 | 0.29% |