DFCSX Fund Historical Price Quotes NMFQS:DFCSX
Europe Stock | Dimensional Fund Advisors
$39.26
↑
$0.40 (1.03%)
Last Updated: Feb 17, 2026
DFCSX Historical Data
You're viewing historical data for DFA Continental Small Company Portfolio Institutional Class (DFCSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $38.42 | $38.42 | $38.42 | $38.42 | 0 |
| 2025-12-24 | $38.41 | $38.41 | $38.41 | $38.41 | 0 |
| 2025-12-23 | $38.41 | $38.41 | $38.41 | $38.41 | 0 |
| 2025-12-22 | $38.26 | $38.26 | $38.26 | $38.26 | 0 |
| 2025-12-19 | $37.93 | $37.93 | $37.93 | $37.93 | 0 |
| 2025-12-18 | $37.81 | $37.81 | $37.81 | $37.81 | 0 |
| 2025-12-17 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2025-12-16 | $37.71 | $37.71 | $37.71 | $37.71 | 0 |
| 2025-12-15 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2025-12-12 | $37.98 | $37.98 | $37.98 | $37.98 | 0 |
| 2025-12-11 | $38.07 | $38.07 | $38.07 | $38.07 | 0 |
| 2025-12-10 | $37.77 | $37.77 | $37.77 | $37.77 | 0 |
| 2025-12-09 | $37.36 | $37.36 | $37.36 | $37.36 | 0 |
| 2025-12-08 | $37.51 | $37.51 | $37.51 | $37.51 | 0 |
| 2025-12-05 | $37.61 | $37.61 | $37.61 | $37.61 | 0 |
| 2025-12-04 | $37.54 | $37.54 | $37.54 | $37.54 | 0 |
| 2025-12-03 | $37.49 | $37.49 | $37.49 | $37.49 | 0 |
| 2025-12-02 | $37.37 | $37.37 | $37.37 | $37.37 | 0 |
| 2025-12-01 | $37.26 | $37.26 | $37.26 | $37.26 | 0 |
| 2025-11-28 | $37.48 | $37.48 | $37.48 | $37.48 | 0 |
| 2025-11-26 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2025-11-25 | $36.84 | $36.84 | $36.84 | $36.84 | 0 |
| 2025-11-24 | $36.31 | $36.31 | $36.31 | $36.31 | 0 |
| 2025-11-21 | $36.13 | $36.13 | $36.13 | $36.13 | 0 |
| 2025-11-20 | $35.74 | $35.74 | $35.74 | $35.74 | 0 |
| 2025-11-19 | $36.14 | $36.14 | $36.14 | $36.14 | 0 |
| 2025-11-18 | $36.13 | $36.13 | $36.13 | $36.13 | 0 |
| 2025-11-17 | $36.57 | $36.57 | $36.57 | $36.57 | 0 |
| 2025-11-14 | $37.03 | $37.03 | $37.03 | $37.03 | 0 |
| 2025-11-13 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2025-11-12 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2025-11-11 | $37.09 | $37.09 | $37.09 | $37.09 | 0 |
| 2025-11-10 | $36.84 | $36.84 | $36.84 | $36.84 | 0 |
| 2025-11-07 | $36.48 | $36.48 | $36.48 | $36.48 | 0 |
| 2025-11-06 | $36.31 | $36.31 | $36.31 | $36.31 | 0 |
| 2025-11-05 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2025-11-04 | $36.47 | $36.47 | $36.47 | $36.47 | 0 |
| 2025-11-03 | $37.09 | $37.09 | $37.09 | $37.09 | 0 |
| 2025-10-31 | $37.17 | $37.17 | $37.17 | $37.17 | 0 |
| 2025-10-30 | $37.29 | $37.29 | $37.29 | $37.29 | 0 |
| 2025-10-29 | $37.48 | $37.48 | $37.48 | $37.48 | 0 |
| 2025-10-28 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| 2025-10-27 | $38.01 | $38.01 | $38.01 | $38.01 | 0 |
| 2025-10-24 | $37.84 | $37.84 | $37.84 | $37.84 | 0 |
| 2025-10-23 | $37.71 | $37.71 | $37.71 | $37.71 | 0 |
| 2025-10-22 | $37.28 | $37.28 | $37.28 | $37.28 | 0 |
| 2025-10-21 | $37.19 | $37.19 | $37.19 | $37.19 | 0 |
| 2025-10-20 | $37.36 | $37.36 | $37.36 | $37.36 | 0 |
| 2025-10-17 | $37.20 | $37.20 | $37.20 | $37.20 | 0 |
| 2025-10-16 | $37.27 | $37.27 | $37.27 | $37.27 | 0 |
| 2025-10-15 | $37.10 | $37.10 | $37.10 | $37.10 | 0 |