DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	38.15	38.15	37.98	37.98	37.88	-0.03%	132,810
Jun 3, 2025	37.64	38.01	37.63	37.99	37.89	0.93%	76,943
Jun 2, 2025	37.48	37.67	37.20	37.64	37.54	0.21%	63,471
May 30, 2025	37.47	37.62	37.19	37.56	37.46	-0.04%	82,934
May 29, 2025	37.82	37.82	37.36	37.58	37.48	0.41%	114,154
May 28, 2025	37.70	37.79	37.42	37.42	37.32	-0.90%	315,708
May 27, 2025	37.38	37.76	37.28	37.76	37.66	2.36%	93,033
May 23, 2025	36.65	37.05	36.65	36.89	36.80	-0.83%	74,941
May 22, 2025	37.14	37.42	37.10	37.20	37.11	0.11%	71,785
May 21, 2025	37.58	37.82	37.13	37.16	37.07	-2.03%	95,070
May 20, 2025	38.01	38.01	37.73	37.93	37.83	-0.39%	111,531
May 19, 2025	37.60	38.08	37.60	38.08	37.98	0.08%	61,747
May 16, 2025	37.80	38.05	37.76	38.05	37.95	0.90%	78,917
May 15, 2025	37.44	37.75	37.39	37.71	37.61	0.37%	136,582
May 14, 2025	37.68	37.69	37.51	37.57	37.47	-0.16%	84,850
May 13, 2025	37.38	37.75	37.38	37.63	37.53	0.70%	129,046
May 12, 2025	37.32	37.39	37.00	37.37	37.28	3.60%	96,138
May 9, 2025	36.31	36.31	36.02	36.07	35.98	-0.17%	101,141
May 8, 2025	36.10	36.50	35.95	36.13	36.04	0.81%	70,749
May 7, 2025	35.81	35.94	35.54	35.84	35.75	0.53%	103,135
May 6, 2025	35.68	35.90	35.59	35.65	35.56	-0.81%	298,529
May 5, 2025	35.91	36.18	35.91	35.94	35.85	-0.46%	117,151
May 2, 2025	35.97	36.22	35.85	36.11	36.01	1.56%	103,228
May 1, 2025	35.61	35.85	35.52	35.55	35.46	0.42%	56,601
Apr 30, 2025	34.54	35.48	34.54	35.40	35.31	0.08%	70,664
Apr 29, 2025	35.08	35.46	35.04	35.37	35.28	0.63%	126,380
Apr 28, 2025	35.20	35.32	34.82	35.15	35.06	0.06%	73,324
Apr 25, 2025	34.94	35.14	34.78	35.13	35.04	0.60%	87,064
Apr 24, 2025	34.27	34.99	34.23	34.92	34.83	2.05%	89,139
Apr 23, 2025	34.67	34.95	34.12	34.22	34.13	1.60%	104,729
Apr 22, 2025	33.30	33.80	33.25	33.68	33.59	2.56%	293,257
Apr 21, 2025	33.39	33.39	32.52	32.84	32.76	-2.32%	204,862
Apr 17, 2025	33.62	33.89	33.50	33.62	33.53	0.09%	200,282
Apr 16, 2025	33.93	34.15	33.24	33.59	33.50	-2.07%	291,722