DFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	52.59	52.62	52.53	52.53	52.53	-0.23%	9,600
Aug 14, 2025	52.80	52.80	52.61	52.65	52.65	-0.21%	26,752
Aug 13, 2025	52.70	52.82	52.70	52.76	52.76	0.36%	36,579
Aug 12, 2025	52.56	52.60	52.44	52.57	52.57	-0.13%	17,543
Aug 11, 2025	52.63	52.69	52.61	52.64	52.64	0.05%	51,644
Aug 8, 2025	52.66	52.66	52.60	52.61	52.61	-0.14%	11,388
Aug 7, 2025	52.71	52.76	52.67	52.68	52.68	0.10%	16,121
Aug 6, 2025	52.67	52.74	52.59	52.63	52.63	-0.19%	22,694
Aug 5, 2025	52.69	52.74	52.68	52.73	52.73	-	25,752
Aug 4, 2025	52.65	52.76	52.64	52.73	52.73	0.06%	39,819
Aug 1, 2025	52.55	52.76	52.55	52.70	52.70	0.63%	26,150
Jul 31, 2025	52.37	52.46	52.36	52.37	52.37	0.02%	16,071
Jul 30, 2025	52.32	52.47	52.30	52.36	52.36	-0.19%	22,117
Jul 29, 2025	52.27	52.48	52.27	52.46	52.46	0.15%	19,588
Jul 28, 2025	52.21	52.38	52.21	52.38	52.38	0.23%	23,164
Jul 25, 2025	52.18	52.35	52.17	52.26	52.26	0.14%	15,898
Jul 24, 2025	52.10	52.20	52.10	52.19	52.19	-0.02%	40,999
Jul 23, 2025	52.22	52.29	52.19	52.20	52.20	-0.27%	31,089
Jul 22, 2025	52.30	52.40	52.30	52.34	52.34	0.12%	19,864
Jul 21, 2025	52.39	52.39	52.26	52.28	52.28	0.43%	19,897
Jul 18, 2025	52.08	52.15	52.05	52.05	52.05	0.06%	14,082
Jul 17, 2025	52.02	52.11	51.97	52.02	52.02	0.13%	38,315
Jul 16, 2025	51.97	51.98	51.84	51.95	51.95	0.19%	21,640
Jul 15, 2025	52.01	52.03	51.85	51.85	51.85	-0.31%	27,509
Jul 14, 2025	51.99	52.08	51.95	52.01	52.01	-0.08%	16,115
Jul 11, 2025	52.20	52.20	51.74	52.05	52.05	-0.35%	122,803
Jul 10, 2025	52.25	52.26	52.12	52.23	52.23	-0.07%	46,341
Jul 9, 2025	52.14	52.28	52.09	52.27	52.27	0.33%	21,443
Jul 8, 2025	52.16	52.16	52.04	52.10	52.10	-0.27%	17,081
Jul 7, 2025	52.39	52.39	52.18	52.24	52.24	-0.26%	46,311
Jul 3, 2025	52.33	52.42	52.33	52.38	52.38	0.09%	14,570
Jul 2, 2025	52.28	52.39	52.25	52.33	52.33	-0.30%	25,121
Jul 1, 2025	52.47	52.50	52.37	52.49	52.49	0.11%	27,579
Jun 30, 2025	52.34	52.47	52.31	52.43	52.43	0.25%	49,444
Jun 27, 2025	52.26	52.39	52.24	52.30	52.30	-0.15%	22,948
Jun 26, 2025	52.23	52.39	52.18	52.38	52.38	0.09%	19,367
Jun 25, 2025	52.18	52.33	52.12	52.33	52.33	0.13%	15,692
Jun 24, 2025	52.11	52.28	52.09	52.26	52.26	0.26%	26,259
Jun 23, 2025	52.10	52.22	52.10	52.13	52.13	0.14%	31,951
Jun 20, 2025	51.96	52.10	51.94	52.05	52.05	0.12%	39,699
Jun 18, 2025	51.97	52.08	51.93	51.99	51.99	0.17%	45,526
Jun 17, 2025	51.87	51.95	51.82	51.90	51.90	0.08%	21,602
Jun 16, 2025	51.87	52.08	51.82	51.86	51.86	-0.08%	31,026
Jun 13, 2025	51.99	52.01	51.83	51.90	51.90	-0.35%	14,792
Jun 12, 2025	52.00	52.10	51.99	52.08	52.08	0.32%	12,164
Jun 11, 2025	51.87	51.94	51.81	51.92	51.92	0.26%	31,663
Jun 10, 2025	51.82	51.86	51.77	51.78	51.78	0.15%	20,613
Jun 9, 2025	51.60	51.73	51.60	51.70	51.70	0.15%	28,504
Jun 6, 2025	51.70	51.72	51.60	51.62	51.62	-0.33%	19,713
Jun 5, 2025	51.84	51.89	51.74	51.79	51.79	-0.15%	29,904