(DFEN)
AMEX: DFEN
· Real-Time Price · USD
56.75
0.41 (0.73%)
At close: Aug 18, 2025, 10:38 AM
DFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 57.15 | 57.15 | 55.19 | 56.34 | 56.34 | -1.38% | 177,879 |
| Aug 14, 2025 | 57.66 | 58.63 | 56.90 | 57.13 | 57.13 | -1.16% | 204,700 |
| Aug 13, 2025 | 59.90 | 60.20 | 55.21 | 57.80 | 57.80 | -2.12% | 458,114 |
| Aug 12, 2025 | 58.05 | 59.20 | 57.26 | 59.05 | 59.05 | 2.73% | 155,490 |
| Aug 11, 2025 | 57.71 | 58.23 | 56.15 | 57.48 | 57.48 | -0.24% | 143,419 |
| Aug 8, 2025 | 58.83 | 59.67 | 57.28 | 57.62 | 57.62 | -0.84% | 202,604 |
| Aug 7, 2025 | 58.88 | 58.88 | 56.27 | 58.11 | 58.11 | -0.90% | 325,632 |
| Aug 6, 2025 | 59.10 | 59.69 | 57.49 | 58.64 | 58.64 | -0.29% | 185,149 |
| Aug 5, 2025 | 59.62 | 60.68 | 57.44 | 58.81 | 58.81 | -0.49% | 382,300 |
| Aug 4, 2025 | 57.78 | 59.40 | 57.38 | 59.10 | 59.10 | 3.41% | 328,638 |
| Aug 1, 2025 | 55.80 | 57.63 | 53.10 | 57.15 | 57.15 | -1.45% | 442,100 |
| Jul 31, 2025 | 59.02 | 59.19 | 57.02 | 57.99 | 57.99 | -3.17% | 332,047 |
| Jul 30, 2025 | 58.96 | 60.20 | 58.32 | 59.89 | 59.89 | 2.38% | 181,400 |
| Jul 29, 2025 | 60.47 | 61.00 | 58.07 | 58.50 | 58.50 | -1.40% | 253,138 |
| Jul 28, 2025 | 60.39 | 60.62 | 58.20 | 59.33 | 59.33 | -0.34% | 261,975 |
| Jul 25, 2025 | 58.52 | 59.88 | 57.49 | 59.53 | 59.53 | 2.23% | 206,473 |
| Jul 24, 2025 | 58.41 | 59.99 | 58.11 | 58.23 | 58.23 | -0.31% | 246,991 |
| Jul 23, 2025 | 55.85 | 58.59 | 55.65 | 58.41 | 58.41 | 7.15% | 385,400 |
| Jul 22, 2025 | 54.58 | 55.51 | 52.56 | 54.51 | 54.51 | -3.68% | 756,200 |
| Jul 21, 2025 | 58.11 | 58.71 | 56.50 | 56.59 | 56.59 | -2.26% | 296,000 |