DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	41.25	41.25	40.95	41.01	41.01	-0.29%	39,615
Aug 14, 2025	41.02	41.17	40.95	41.13	41.13	-0.27%	94,578
Aug 13, 2025	41.07	41.24	41.00	41.24	41.24	0.82%	161,017
Aug 12, 2025	40.53	40.91	40.47	40.91	40.91	1.48%	191,642
Aug 11, 2025	40.43	40.51	40.26	40.31	40.31	-0.32%	135,249
Aug 8, 2025	40.25	40.47	40.25	40.44	40.44	0.72%	124,200
Aug 7, 2025	40.41	40.52	39.95	40.15	40.15	-0.11%	107,225
Aug 6, 2025	40.02	40.26	39.93	40.19	40.19	0.57%	55,876
Aug 5, 2025	40.14	40.20	39.85	39.97	39.97	-0.46%	116,663
Aug 4, 2025	39.67	40.15	39.67	40.15	40.15	1.98%	76,998
Aug 1, 2025	39.67	39.67	39.21	39.37	39.37	-1.94%	110,627
Jul 31, 2025	40.49	40.60	40.06	40.15	40.15	-0.17%	49,174
Jul 30, 2025	40.42	40.56	40.11	40.22	40.22	-0.57%	89,990
Jul 29, 2025	40.64	40.68	40.34	40.45	40.45	-0.27%	96,396
Jul 28, 2025	40.61	40.65	40.51	40.56	40.56	0.04%	85,924
Jul 25, 2025	40.47	40.65	40.42	40.54	40.54	0.30%	57,737
Jul 24, 2025	40.52	40.60	40.42	40.42	40.42	-0.30%	80,880
Jul 23, 2025	40.32	40.54	40.24	40.54	40.54	1.10%	177,156
Jul 22, 2025	39.96	40.14	39.82	40.10	40.10	0.53%	209,178
Jul 21, 2025	40.01	40.15	39.88	39.89	39.89	-	127,974
Jul 18, 2025	40.12	40.12	39.83	39.89	39.89	-0.18%	51,459
Jul 17, 2025	39.70	40.02	39.70	39.96	39.96	0.71%	53,157
Jul 16, 2025	39.62	39.69	39.19	39.68	39.68	0.51%	60,998
Jul 15, 2025	39.97	39.97	39.45	39.48	39.48	-0.83%	130,145
Jul 14, 2025	39.64	39.83	39.61	39.81	39.81	0.38%	121,228
Jul 11, 2025	39.75	39.85	39.63	39.66	39.66	-0.78%	228,036
Jul 10, 2025	39.85	40.08	39.81	39.97	39.97	0.30%	53,080
Jul 9, 2025	39.75	39.88	39.62	39.85	39.85	0.53%	70,697
Jul 8, 2025	39.68	39.72	39.57	39.64	39.64	-	53,255
Jul 7, 2025	39.82	39.90	39.40	39.64	39.64	-0.80%	104,277
Jul 3, 2025	39.79	40.01	39.79	39.96	39.96	0.76%	36,193
Jul 2, 2025	39.45	39.66	39.38	39.66	39.66	0.28%	104,181
Jul 1, 2025	39.19	39.56	39.19	39.55	39.55	0.76%	150,906
Jun 30, 2025	39.30	39.40	39.17	39.25	39.25	0.28%	59,603
Jun 27, 2025	38.99	39.22	38.85	39.14	39.14	0.67%	95,076
Jun 26, 2025	38.65	38.93	38.64	38.88	38.88	1.04%	66,997
Jun 25, 2025	38.64	38.65	38.46	38.48	38.48	-0.26%	170,872
Jun 24, 2025	38.40	38.59	38.34	38.58	38.58	0.99%	79,286
Jun 23, 2025	37.81	38.22	37.64	38.20	38.10	0.92%	140,296
Jun 20, 2025	38.11	38.11	37.73	37.85	37.75	-0.11%	88,274
Jun 18, 2025	37.96	38.17	37.87	37.89	37.79	-0.05%	133,411
Jun 17, 2025	38.09	38.21	37.87	37.91	37.81	-0.91%	146,982
Jun 16, 2025	38.11	38.35	38.10	38.26	38.16	1.19%	109,637
Jun 13, 2025	37.96	38.22	37.75	37.81	37.71	-1.66%	176,614
Jun 12, 2025	38.17	38.45	38.16	38.45	38.35	0.44%	167,662
Jun 11, 2025	38.52	38.59	38.20	38.28	38.18	-0.36%	146,551
Jun 10, 2025	38.33	38.47	38.25	38.42	38.32	0.39%	115,963
Jun 9, 2025	38.36	38.38	38.22	38.27	38.17	0.13%	105,008
Jun 6, 2025	38.25	38.32	38.10	38.22	38.12	0.71%	184,667
Jun 5, 2025	38.08	38.18	37.73	37.95	37.85	-0.08%	66,103