DFAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	54.00	54.27	53.58	53.97	53.97	0.28%	216,498
Jun 26, 2025	53.27	53.89	53.23	53.82	53.82	1.57%	354,915
Jun 25, 2025	53.61	53.61	52.97	52.99	52.99	-0.92%	358,278
Jun 24, 2025	53.31	53.80	53.24	53.48	53.48	0.30%	218,333
Jun 23, 2025	52.68	53.32	52.27	53.32	53.08	1.00%	291,688
Jun 20, 2025	53.07	53.07	52.54	52.79	52.55	0.15%	265,848
Jun 18, 2025	52.51	53.14	52.35	52.71	52.47	0.32%	373,919
Jun 17, 2025	52.82	53.02	52.47	52.54	52.30	-1.05%	266,128
Jun 16, 2025	52.93	53.33	52.77	53.10	52.86	1.07%	160,168
Jun 13, 2025	52.87	53.12	52.35	52.54	52.30	-1.50%	192,957
Jun 12, 2025	53.21	53.44	52.78	53.34	53.10	-0.26%	235,201
Jun 11, 2025	53.99	54.00	53.36	53.48	53.24	-0.41%	238,645
Jun 10, 2025	53.51	53.98	53.33	53.70	53.46	0.96%	216,803
Jun 9, 2025	53.12	53.58	53.00	53.19	52.95	0.70%	205,001
Jun 6, 2025	52.73	52.98	52.58	52.82	52.58	1.30%	243,138
Jun 5, 2025	52.31	52.46	51.86	52.14	51.90	-0.19%	225,817
Jun 4, 2025	52.61	52.71	52.20	52.24	52.00	-0.61%	274,152
Jun 3, 2025	51.74	52.66	51.50	52.56	52.32	1.68%	269,894
Jun 2, 2025	52.00	52.06	51.19	51.69	51.46	-0.27%	304,002
May 30, 2025	51.95	52.14	51.58	51.83	51.59	-0.90%	212,160
May 29, 2025	52.33	52.35	51.75	52.30	52.06	0.44%	267,535
May 28, 2025	52.70	52.70	51.99	52.07	51.83	-1.23%	468,000
May 27, 2025	52.01	52.72	51.69	52.72	52.48	2.71%	343,033
May 23, 2025	50.75	51.49	50.75	51.33	51.10	-0.50%	288,275
May 22, 2025	51.47	51.84	51.25	51.59	51.36	-0.10%	316,391
May 21, 2025	52.67	52.75	51.59	51.64	51.41	-2.93%	277,729
May 20, 2025	53.26	53.44	53.03	53.20	52.96	-0.19%	316,282
May 19, 2025	52.88	53.30	52.78	53.30	53.06	-0.52%	222,228
May 16, 2025	53.34	53.65	53.12	53.58	53.34	0.66%	209,093
May 15, 2025	52.98	53.29	52.73	53.23	52.99	0.28%	252,525
May 14, 2025	53.48	53.48	53.05	53.08	52.84	-1.03%	270,533
May 13, 2025	53.42	53.81	53.36	53.63	53.39	0.81%	390,457
May 12, 2025	53.27	53.69	52.82	53.20	52.96	3.85%	319,900
May 9, 2025	51.33	51.45	50.98	51.23	51.00	0.22%	349,315
May 8, 2025	50.45	51.51	50.38	51.12	50.89	2.32%	384,363
May 7, 2025	50.12	50.33	49.66	49.96	49.73	0.14%	369,001
May 6, 2025	49.83	50.29	49.53	49.89	49.66	-0.70%	530,811
May 5, 2025	50.08	50.65	49.97	50.24	50.01	-0.59%	455,738
May 2, 2025	50.01	50.64	49.81	50.54	50.31	2.43%	313,578
May 1, 2025	49.08	49.83	48.88	49.34	49.12	0.55%	339,253
Apr 30, 2025	48.71	49.17	48.10	49.07	48.85	-0.91%	491,053
Apr 29, 2025	48.98	49.65	48.74	49.52	49.30	0.59%	369,648
Apr 28, 2025	49.08	49.49	48.69	49.23	49.01	0.37%	394,816
Apr 25, 2025	48.85	49.11	48.54	49.05	48.83	-0.28%	414,552
Apr 24, 2025	48.25	49.24	48.09	49.19	48.97	1.99%	464,589
Apr 23, 2025	48.92	49.68	48.06	48.23	48.01	1.17%	723,441
Apr 22, 2025	46.99	47.74	46.78	47.67	47.45	2.49%	524,317
Apr 21, 2025	47.03	47.08	46.01	46.51	46.30	-1.84%	551,316
Apr 17, 2025	46.98	47.60	46.97	47.38	47.16	1.30%	617,018
Apr 16, 2025	47.00	47.39	46.33	46.77	46.56	-0.70%	1,028,617