DFSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.92	47.98	47.92	47.97	47.97	-	412,252
Jun 26, 2025	47.92	47.98	47.91	47.97	47.97	0.17%	628,389
Jun 25, 2025	47.88	47.91	47.85	47.89	47.89	0.02%	417,228
Jun 24, 2025	47.81	47.92	47.81	47.88	47.88	-0.17%	309,436
Jun 23, 2025	47.91	48.00	47.91	47.96	47.81	0.13%	339,246
Jun 20, 2025	47.81	47.90	47.81	47.90	47.75	0.08%	267,676
Jun 18, 2025	47.84	47.90	47.82	47.86	47.71	0.08%	440,310
Jun 17, 2025	47.82	47.83	47.78	47.82	47.67	0.05%	506,549
Jun 16, 2025	47.80	47.84	47.77	47.80	47.65	0.01%	322,339
Jun 13, 2025	47.80	47.80	47.74	47.79	47.64	-0.08%	449,492
Jun 12, 2025	47.83	47.85	47.77	47.83	47.68	0.08%	288,445
Jun 11, 2025	47.76	47.79	47.74	47.79	47.64	0.19%	289,291
Jun 10, 2025	47.72	47.74	47.64	47.70	47.55	0.06%	378,992
Jun 9, 2025	47.63	47.70	47.63	47.67	47.52	0.08%	271,305
Jun 6, 2025	47.63	47.66	47.61	47.63	47.48	-0.15%	553,787
Jun 5, 2025	47.77	47.80	47.70	47.70	47.55	-0.25%	518,758
Jun 4, 2025	47.75	47.83	47.75	47.82	47.67	0.21%	1,113,234
Jun 3, 2025	47.73	47.75	47.69	47.72	47.57	-	556,579
Jun 2, 2025	47.69	47.72	47.67	47.72	47.57	-0.08%	280,005
May 30, 2025	47.66	47.81	47.66	47.76	47.61	0.17%	507,451
May 29, 2025	47.65	47.68	47.62	47.68	47.53	0.21%	557,078
May 28, 2025	47.59	47.61	47.56	47.58	47.43	-0.09%	411,852
May 27, 2025	47.60	47.64	47.55	47.63	47.48	0.22%	800,841
May 23, 2025	47.55	47.55	47.50	47.52	47.37	0.06%	382,408
May 22, 2025	47.47	47.51	47.42	47.49	47.34	0.13%	499,171
May 21, 2025	47.46	47.50	47.41	47.43	47.28	-0.23%	340,241
May 20, 2025	47.50	47.56	47.49	47.54	47.39	-0.29%	806,913
May 19, 2025	47.56	47.68	47.55	47.68	47.39	0.06%	530,825
May 16, 2025	47.68	47.69	47.63	47.65	47.36	0.02%	407,820
May 15, 2025	47.56	47.64	47.54	47.64	47.35	0.36%	396,185
May 14, 2025	47.54	47.57	47.47	47.47	47.18	-0.17%	373,847
May 13, 2025	47.57	47.57	47.52	47.55	47.26	0.04%	317,182
May 12, 2025	47.50	47.55	47.47	47.53	47.24	-0.13%	328,235
May 9, 2025	47.62	47.64	47.58	47.59	47.30	0.02%	228,522
May 8, 2025	47.67	47.67	47.55	47.58	47.29	-0.15%	308,142
May 7, 2025	47.66	47.75	47.60	47.65	47.36	0.04%	383,018
May 6, 2025	47.58	47.64	47.56	47.63	47.34	0.11%	297,708
May 5, 2025	47.56	47.59	47.53	47.58	47.29	-	328,444
May 2, 2025	47.59	47.63	47.53	47.58	47.29	-0.17%	342,775
May 1, 2025	47.77	47.79	47.62	47.66	47.37	-0.13%	377,838
Apr 30, 2025	47.70	47.75	47.68	47.72	47.43	0.02%	399,225
Apr 29, 2025	47.63	47.72	47.63	47.71	47.42	0.10%	367,084
Apr 28, 2025	47.57	47.68	47.56	47.66	47.37	0.15%	343,547
Apr 25, 2025	47.52	47.60	47.50	47.59	47.30	0.17%	307,983
Apr 24, 2025	47.44	47.52	47.43	47.51	47.22	0.36%	367,722
Apr 23, 2025	47.48	47.48	47.33	47.34	47.05	-0.04%	332,610
Apr 22, 2025	47.37	47.40	47.33	47.36	47.07	-0.19%	342,306
Apr 21, 2025	47.51	47.56	47.44	47.45	47.03	-0.17%	487,683
Apr 17, 2025	47.51	47.54	47.50	47.53	47.11	0.06%	474,731
Apr 16, 2025	47.44	47.50	47.39	47.50	47.08	0.23%	344,570