Skip to main content
logo
Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
20.60
-0.45 (-2.14%)
At close: Feb 11, 2026, 4:00 PM EST
20.89
+0.29 (1.41%)
After-hours: Feb 11, 2026, 7:45 PM EST

Dream Finders Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202620.7421.0720.4520.6020.60-2.14%386,105
Feb 10, 202619.9921.2719.9921.0521.056.80%463,259
Feb 9, 202619.6520.2219.3919.7119.710.72%376,475
Feb 6, 202619.0019.8619.0019.5719.573.00%469,010
Feb 5, 202619.2519.4118.8919.0019.00-1.91%433,721
Feb 4, 202618.5619.8318.5319.3719.376.55%798,695
Feb 3, 202617.8719.3117.8218.1818.181.28%503,148
Feb 2, 202618.4518.6417.7817.9517.95-2.39%365,619
Jan 30, 202618.2718.6117.9418.3918.39-1.18%442,898
Jan 29, 202618.4418.8318.1818.6118.610.98%530,919
Jan 28, 202618.4118.9618.2618.4318.430.11%504,487
Jan 27, 202618.3918.7418.0618.4118.41-0.97%388,782
Jan 26, 202619.2419.2618.5118.5918.59-3.18%357,363
Jan 23, 202619.3719.3818.8719.2019.20-0.78%224,710
Jan 22, 202619.9520.2619.1919.3519.35-2.17%325,930
Jan 21, 202619.4020.0419.0719.7819.782.86%375,948
Jan 20, 202619.0019.7218.8019.2319.23-1.79%309,066
Jan 16, 202619.7920.3919.3919.5819.58-3.55%454,294
Jan 15, 202619.7120.3319.4720.3020.303.26%404,515
Jan 14, 202619.8220.1119.4519.6619.66-1.35%321,319
Jan 13, 202619.9020.1319.5819.9319.930.10%279,910
Jan 12, 202619.5120.4619.3019.9119.911.32%439,014
Jan 9, 202618.1519.6817.9119.6519.6511.39%742,925
Jan 8, 202616.6817.9716.6817.6417.643.89%637,413
Jan 7, 202617.4217.6516.8216.9816.98-2.92%724,031
Jan 6, 202616.9317.5116.5917.4917.491.98%496,715
Jan 5, 202617.0017.6416.9817.1517.150.06%456,822
Jan 2, 202617.1217.3816.9017.1417.140.23%447,880
Dec 31, 202517.2117.3217.0717.1017.10-1.38%336,933
Dec 30, 202517.3317.5017.1317.3417.34-0.46%284,249
Dec 29, 202517.7017.8617.2717.4217.42-2.46%509,786
Dec 26, 202517.8817.9417.5717.8617.86-0.28%245,929
Dec 24, 202517.7017.9317.5317.9117.911.53%139,362
Dec 23, 202517.7617.8517.3817.6417.64-0.90%263,628
Dec 22, 202517.9018.2417.6717.8017.80-0.56%367,842
Dec 19, 202518.1518.1817.6117.9017.90-2.93%1,162,150
Dec 18, 202519.1519.6218.4218.4418.44-1.23%419,056
Dec 17, 202518.8519.1318.2318.6718.67-2.51%497,876
Dec 16, 202519.7719.8019.0619.1519.15-2.45%320,887
Dec 15, 202520.0320.3219.6019.6319.63-1.36%448,096
Dec 12, 202519.7919.9819.5119.9019.901.38%411,081
Dec 11, 202519.5620.1619.5619.6319.630.67%405,364
Dec 10, 202518.0419.5918.0019.5019.508.03%584,394
Dec 9, 202518.0018.3717.7518.0518.05-1.37%318,885
Dec 8, 202518.8618.8618.3018.3018.30-2.66%311,994
Dec 5, 202519.1819.3218.7818.8018.80-1.67%329,433
Dec 4, 202519.7619.7618.9819.1219.12-3.24%286,741
Dec 3, 202519.3820.2619.2919.7619.762.17%370,247
Dec 2, 202519.2919.6019.0019.3419.340.10%236,884
Dec 1, 202519.3019.8119.2219.3219.32-2.28%276,096