DFUSX Fund Historical Price Quotes NMFQS:DFUSX
Large Blend | Dimensional Fund Advisors
$46.13
↑
$0.23 (0.50%)
Last Updated: Feb 06, 2026
DFUSX Historical Data
You're viewing historical data for DFA U.S. Large Company Portfolio (DFUSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $45.96 | $45.96 | $45.96 | $45.96 | 0 |
| 2025-12-24 | $45.97 | $45.97 | $45.97 | $45.97 | 0 |
| 2025-12-23 | $45.82 | $45.82 | $45.82 | $45.82 | 0 |
| 2025-12-22 | $45.61 | $45.61 | $45.61 | $45.61 | 0 |
| 2025-12-19 | $45.32 | $45.32 | $45.32 | $45.32 | 0 |
| 2025-12-18 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2025-12-17 | $44.57 | $44.57 | $44.57 | $44.57 | 0 |
| 2025-12-16 | $45.09 | $45.09 | $45.09 | $45.09 | 0 |
| 2025-12-15 | $45.20 | $45.20 | $45.20 | $45.20 | 0 |
| 2025-12-12 | $45.26 | $45.26 | $45.26 | $45.26 | 0 |
| 2025-12-11 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2025-12-10 | $45.66 | $45.66 | $45.66 | $45.66 | 0 |
| 2025-12-09 | $45.47 | $45.47 | $45.47 | $45.47 | 0 |
| 2025-12-08 | $45.51 | $45.51 | $45.51 | $45.51 | 0 |
| 2025-12-05 | $45.67 | $45.67 | $45.67 | $45.67 | 0 |
| 2025-12-04 | $45.57 | $45.57 | $45.57 | $45.57 | 0 |
| 2025-12-03 | $45.52 | $45.52 | $45.52 | $45.52 | 0 |
| 2025-12-02 | $45.39 | $45.39 | $45.39 | $45.39 | 0 |
| 2025-12-01 | $45.27 | $45.27 | $45.27 | $45.27 | 0 |
| 2025-11-28 | $45.51 | $45.51 | $45.51 | $45.51 | 0 |
| 2025-11-26 | $45.27 | $45.27 | $45.27 | $45.27 | 0 |
| 2025-11-25 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2025-11-24 | $44.55 | $44.55 | $44.55 | $44.55 | 0 |
| 2025-11-21 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2025-11-20 | $43.44 | $43.44 | $43.44 | $43.44 | 0 |
| 2025-11-19 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| 2025-11-18 | $43.96 | $43.96 | $43.96 | $43.96 | 0 |
| 2025-11-17 | $44.32 | $44.32 | $44.32 | $44.32 | 0 |
| 2025-11-14 | $44.72 | $44.72 | $44.72 | $44.72 | 0 |
| 2025-11-13 | $44.74 | $44.74 | $44.74 | $44.74 | 0 |
| 2025-11-12 | $45.49 | $45.49 | $45.49 | $45.49 | 0 |
| 2025-11-11 | $45.46 | $45.46 | $45.46 | $45.46 | 0 |
| 2025-11-10 | $45.37 | $45.37 | $45.37 | $45.37 | 0 |
| 2025-11-07 | $44.67 | $44.67 | $44.67 | $44.67 | 0 |
| 2025-11-06 | $44.61 | $44.61 | $44.61 | $44.61 | 0 |
| 2025-11-05 | $45.12 | $45.12 | $45.12 | $45.12 | 0 |
| 2025-11-04 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2025-11-03 | $45.48 | $45.48 | $45.48 | $45.48 | 0 |
| 2025-10-31 | $45.40 | $45.40 | $45.40 | $45.40 | 0 |
| 2025-10-30 | $45.28 | $45.28 | $45.28 | $45.28 | 0 |
| 2025-10-29 | $45.73 | $45.73 | $45.73 | $45.73 | 0 |
| 2025-10-28 | $45.74 | $45.74 | $45.74 | $45.74 | 0 |
| 2025-10-27 | $45.63 | $45.63 | $45.63 | $45.63 | 0 |
| 2025-10-24 | $45.08 | $45.08 | $45.08 | $45.08 | 0 |
| 2025-10-23 | $44.72 | $44.72 | $44.72 | $44.72 | 0 |
| 2025-10-22 | $44.46 | $44.46 | $44.46 | $44.46 | 0 |
| 2025-10-21 | $44.70 | $44.70 | $44.70 | $44.70 | 0 |
| 2025-10-20 | $44.70 | $44.70 | $44.70 | $44.70 | 0 |
| 2025-10-17 | $44.23 | $44.23 | $44.23 | $44.23 | 0 |
| 2025-10-16 | $43.99 | $43.99 | $43.99 | $43.99 | 0 |
| 2025-10-15 | $44.27 | $44.27 | $44.27 | $44.27 | 0 |