Skip to main content
Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
22.71
-0.09 (-0.39%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Dream Finders Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202522.5223.0222.2222.7122.71-0.39%610,901
Apr 24, 202522.4022.9022.0622.8022.802.38%365,066
Apr 23, 202523.1023.9522.2522.2722.270.04%529,921
Apr 22, 202521.3322.3321.2322.2622.265.80%396,382
Apr 21, 202521.2921.2920.6921.0421.04-2.09%382,859
Apr 17, 202521.0121.5420.7721.4921.492.63%371,596
Apr 16, 202521.1721.7020.5420.9420.94-3.28%565,241
Apr 15, 202521.7122.2521.5421.6521.65-0.69%427,016
Apr 14, 202522.0922.0921.2121.8021.800.79%266,341
Apr 11, 202521.4121.6320.0121.6321.630.60%453,731
Apr 10, 202521.4321.9520.4221.5021.50-3.07%413,227
Apr 9, 202519.9422.7219.6522.1822.188.09%747,628
Apr 8, 202522.9923.0420.0620.5220.52-8.56%643,237
Apr 7, 202521.5023.1921.1822.4422.440.18%1,258,606
Apr 4, 202520.5022.8020.5022.4022.405.11%1,017,985
Apr 3, 202521.4621.9820.5621.3121.31-6.41%604,277
Apr 2, 202521.9322.9721.9322.7722.771.56%365,982
Apr 1, 202522.6622.8622.0222.4222.42-0.62%356,912
Mar 31, 202522.4022.7322.0022.5622.56-0.62%489,325
Mar 28, 202523.8323.8322.6622.7022.70-4.06%469,759
Mar 27, 202523.7624.1123.3523.6623.66-0.84%255,215
Mar 26, 202524.1624.4723.4323.8623.86-1.28%368,697
Mar 25, 202523.9124.7123.7324.1724.17-1.23%329,728
Mar 24, 202523.6324.5523.6324.4724.474.39%327,965
Mar 21, 202523.8724.3623.2023.4423.44-5.22%850,030
Mar 20, 202524.1925.5724.1924.7324.730.53%408,381
Mar 19, 202524.2625.0724.0924.6024.602.29%502,264
Mar 18, 202523.8924.4023.7024.0524.050.12%335,401
Mar 17, 202524.0824.4223.4224.0224.02-0.87%367,316
Mar 14, 202523.8724.3423.6124.2324.233.55%326,795
Mar 13, 202524.0424.4623.2623.4023.40-4.02%419,943
Mar 12, 202526.6726.6724.3424.3824.38-6.52%542,481
Mar 11, 202526.0626.7225.5726.0826.080.54%525,629
Mar 10, 202525.2126.7725.2125.9425.942.25%676,438
Mar 7, 202524.8125.6524.4125.3725.371.76%526,428
Mar 6, 202524.0025.2324.0024.9324.932.17%594,383
Mar 5, 202523.7324.5423.6824.4024.402.82%429,146
Mar 4, 202522.4424.2522.1623.7323.733.90%612,414
Mar 3, 202523.9924.0222.7022.8422.84-4.48%495,410
Feb 28, 202523.5424.2223.4323.9123.911.79%556,582
Feb 27, 202524.1924.6623.3323.4923.49-2.00%454,314
Feb 26, 202525.0125.8623.6923.9723.97-3.19%767,735
Feb 25, 202523.3726.0822.6124.7624.7617.90%1,577,281
Feb 24, 202521.3521.6220.7621.0021.00-1.45%411,532
Feb 21, 202522.4322.7220.9721.3121.31-3.18%460,953
Feb 20, 202521.8922.3021.5022.0122.010.14%398,419
Feb 19, 202521.3622.1921.2821.9821.98-0.18%413,314
Feb 18, 202522.4722.4821.4622.0222.02-2.13%319,555
Feb 14, 202522.5123.0022.3322.5022.501.90%288,582
Feb 13, 202521.3122.3621.0022.0822.085.34%346,599