DEFSEC Technologies Inc.
DFSCNASDAQIndustrials● Active
$4.14
+$0.27(+6.98%)
Market Cap$5738632
P/E Ratio—
52W High$15.37
52W Low$1.62
DEFSEC Technologies Inc.（DFSC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dfsc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30,546.60
Sep 10, 2021
-100.0% from here
5-Year Low5Y
$0.2170
Apr 23, 2025
+1.8K% from low
IPO Priceadj.
$15,464.40
Jan 8, 2021
-100.0% since IPO
1 Year Ago
$6.10
Jun 9, 2025
-32.2% in 1Y
5 Years Ago
$10,731.00
Jun 8, 2021
-100.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DFSC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.80 | $4.18 | $3.80 | $3.96 | $3.96 | 18K | +4.08% |
| Jun 5, 2026 | $4.09 | $4.50 | $3.77 | $3.87 | $3.87 | 133K | -5.38% |
| Jun 4, 2026 | $3.75 | $4.36 | $3.75 | $4.27 | $4.27 | 67K | +13.87% |
| Jun 3, 2026 | $4.15 | $4.21 | $3.69 | $3.81 | $3.81 | 75K | -8.19% |
| Jun 2, 2026 | $4.28 | $4.44 | $4.08 | $4.22 | $4.22 | 49K | -1.40% |
| Jun 1, 2026 | $4.57 | $4.70 | $4.11 | $4.25 | $4.25 | 59K | -7.00% |
| May 29, 2026 | $4.86 | $4.86 | $4.57 | $4.61 | $4.61 | 40K | -5.14% |
| May 28, 2026 | $4.40 | $4.93 | $4.33 | $4.84 | $4.84 | 78K | +10.00% |
| May 27, 2026 | $4.24 | $4.40 | $4.08 | $4.38 | $4.38 | 54K | +3.30% |
| May 26, 2026 | $4.42 | $4.63 | $4.15 | $4.17 | $4.17 | 87K | -5.66% |
| May 22, 2026 | $4.37 | $4.39 | $4.15 | $4.37 | $4.37 | 86K | +0.00% |
| May 21, 2026 | $3.61 | $4.47 | $3.61 | $4.25 | $4.25 | 223K | +17.73% |
| May 20, 2026 | $3.72 | $3.86 | $3.47 | $3.61 | $3.61 | 64K | -2.96% |
| May 19, 2026 | $3.91 | $3.99 | $3.75 | $3.77 | $3.77 | 29K | -3.58% |
| May 18, 2026 | $4.09 | $4.10 | $3.88 | $3.91 | $3.91 | 43K | -4.40% |
| May 15, 2026 | $4.00 | $4.10 | $3.53 | $4.06 | $4.06 | 130K | +1.50% |
| May 14, 2026 | $4.94 | $5.05 | $4.16 | $4.20 | $4.20 | 229K | -14.98% |
| May 13, 2026 | $5.00 | $5.04 | $4.72 | $4.84 | $4.84 | 143K | -3.20% |
| May 12, 2026 | $4.40 | $5.09 | $4.40 | $4.95 | $4.95 | 224K | +12.50% |
| May 11, 2026 | $4.10 | $4.46 | $4.08 | $4.34 | $4.34 | 170K | +5.85% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DFSC
Jan 1 → Dec 31 · 6 years2026+132.6%$1.70 → $3.96
+132.6%
2025-88.0%$14.20 → $1.70
-88.0%
2024-92.6%$197.40 → $14.70
-92.6%
2023-65.6%$550.20 → $189.00
-65.6%
2022-96.5%$15435.00 → $541.80
-96.5%
2021+33.6%$10672.20 → $14259.00
+33.6%
Best Year2026 · +132.6%
Worst Year2022 · -96.5%
Positive Years2 / 6
Avg Annual Return-29.4%
6Y Total Return-100.0%
6Y CAGR~-73.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in DFSC?
If you invested $1,000 in DFSC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-80.7% / yr
Profit$-1,000
Based on Jan 8, 2021 · $15464.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DEFSEC Technologies Inc.（DFSC）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DFSC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DFSC 历史股价FMP 日线复权 OHLCV