(DFEN)
AMEX: DFEN
· Real-Time Price · USD
58.79
-1.68 (-2.78%)
At close: Aug 29, 2025, 3:59 PM
59.19
0.68%
After-hours: Aug 29, 2025, 07:56 PM EDT
DFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 60.64 | 60.64 | 57.93 | 58.86 | 58.86 | -2.66% | 153,754 |
| Aug 28, 2025 | 59.90 | 60.52 | 59.20 | 60.47 | 60.47 | 1.56% | 116,971 |
| Aug 27, 2025 | 60.42 | 60.77 | 59.30 | 59.54 | 59.54 | -1.23% | 206,050 |
| Aug 26, 2025 | 56.92 | 60.39 | 56.92 | 60.28 | 60.28 | 6.96% | 418,795 |
| Aug 25, 2025 | 56.88 | 58.45 | 56.30 | 56.36 | 56.36 | -0.65% | 238,000 |
| Aug 22, 2025 | 56.69 | 58.35 | 56.63 | 56.73 | 56.73 | 1.21% | 194,626 |
| Aug 21, 2025 | 55.58 | 57.03 | 55.19 | 56.05 | 56.05 | 1.17% | 144,976 |
| Aug 20, 2025 | 54.35 | 55.95 | 53.30 | 55.40 | 55.40 | 1.63% | 167,211 |
| Aug 19, 2025 | 56.76 | 56.76 | 54.12 | 54.51 | 54.51 | -4.52% | 278,580 |
| Aug 18, 2025 | 56.34 | 57.30 | 55.99 | 57.09 | 57.09 | 1.33% | 164,925 |
| Aug 15, 2025 | 57.15 | 57.15 | 55.19 | 56.34 | 56.34 | -1.38% | 177,900 |
| 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 |