DFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	66.84	66.85	66.22	66.36	66.36	-0.54%	329,348
Aug 14, 2025	66.80	66.80	66.24	66.72	66.72	-1.29%	422,429
Aug 13, 2025	66.52	67.60	66.39	67.59	67.59	2.08%	480,707
Aug 12, 2025	64.80	66.21	64.78	66.21	66.21	2.86%	361,849
Aug 11, 2025	64.66	64.83	64.24	64.37	64.37	-0.17%	475,205
Aug 8, 2025	64.72	64.82	64.37	64.48	64.48	0.28%	403,440
Aug 7, 2025	65.08	65.08	64.05	64.30	64.30	-0.11%	597,633
Aug 6, 2025	64.63	64.63	64.18	64.37	64.37	-0.28%	485,298
Aug 5, 2025	64.56	64.66	63.82	64.55	64.55	0.25%	478,104
Aug 4, 2025	63.81	64.41	63.66	64.39	64.39	1.55%	510,617
Aug 1, 2025	63.68	63.73	62.61	63.41	63.41	-1.80%	739,403
Jul 31, 2025	64.90	65.26	64.41	64.57	64.57	-1.07%	509,814
Jul 30, 2025	65.93	66.09	64.89	65.27	65.27	-0.52%	443,499
Jul 29, 2025	66.31	66.31	65.46	65.61	65.61	-0.49%	535,708
Jul 28, 2025	66.26	66.26	65.77	65.93	65.93	-0.11%	498,113
Jul 25, 2025	65.97	66.06	65.42	66.00	66.00	0.47%	370,756
Jul 24, 2025	66.27	66.28	65.63	65.69	65.69	-1.29%	418,793
Jul 23, 2025	66.17	66.57	66.04	66.55	66.55	1.20%	597,303
Jul 22, 2025	65.16	65.96	65.08	65.76	65.76	1.23%	523,870
Jul 21, 2025	65.54	65.66	64.92	64.96	64.96	-0.44%	449,380
Jul 18, 2025	65.85	65.90	65.04	65.25	65.25	-0.52%	442,722
Jul 17, 2025	64.71	65.65	64.71	65.59	65.59	1.31%	499,706
Jul 16, 2025	64.59	64.78	63.69	64.74	64.74	0.65%	642,615
Jul 15, 2025	65.83	65.87	64.31	64.32	64.32	-1.83%	782,366
Jul 14, 2025	65.25	65.61	65.14	65.52	65.52	0.18%	486,667
Jul 11, 2025	65.80	65.80	65.34	65.40	65.40	-1.18%	548,895
Jul 10, 2025	65.83	66.61	65.63	66.18	66.18	0.70%	581,649
Jul 9, 2025	65.76	65.76	65.15	65.72	65.72	0.46%	575,554
Jul 8, 2025	65.06	65.75	65.06	65.42	65.42	0.68%	518,333
Jul 7, 2025	65.43	65.89	64.62	64.98	64.98	-1.35%	633,331
Jul 3, 2025	65.74	65.97	65.64	65.87	65.87	0.76%	286,385
Jul 2, 2025	64.83	65.41	64.48	65.37	65.37	1.04%	897,957
Jul 1, 2025	63.44	65.34	63.33	64.70	64.70	1.55%	912,856
Jun 30, 2025	63.90	63.94	63.54	63.71	63.71	-0.02%	500,870
Jun 27, 2025	63.77	64.10	63.27	63.72	63.72	0.25%	393,977
Jun 26, 2025	62.87	63.60	62.86	63.56	63.56	1.45%	458,090
Jun 25, 2025	63.26	63.26	62.62	62.65	62.65	-0.82%	595,254
Jun 24, 2025	62.95	63.31	62.66	63.17	63.17	0.77%	409,371
Jun 23, 2025	61.85	62.69	61.38	62.69	62.52	1.16%	613,928
Jun 20, 2025	62.39	62.39	61.71	61.97	61.80	0.05%	426,887
Jun 18, 2025	61.77	62.50	61.60	61.94	61.77	0.29%	585,144
Jun 17, 2025	61.99	62.31	61.75	61.76	61.59	-1.07%	503,694
Jun 16, 2025	62.31	62.75	62.09	62.43	62.26	1.25%	415,374
Jun 13, 2025	62.13	62.47	61.50	61.66	61.49	-1.83%	615,047
Jun 12, 2025	62.62	62.87	62.36	62.81	62.64	-0.22%	653,528
Jun 11, 2025	63.60	63.60	62.80	62.95	62.78	-0.44%	863,318
Jun 10, 2025	63.26	63.53	63.06	63.23	63.06	0.49%	834,176
Jun 9, 2025	63.05	63.30	62.74	62.92	62.75	0.48%	683,872
Jun 6, 2025	62.55	62.77	62.33	62.62	62.45	1.21%	454,925
Jun 5, 2025	62.00	62.25	61.54	61.87	61.70	-0.05%	454,295