Skip to main content
Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
23.55
+0.53 (2.30%)
Jun 12, 2025, 4:00 PM - Market closed

Dream Finders Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202522.6723.5522.4723.5523.552.30%448,087
Jun 11, 202524.9425.2522.9023.0223.02-6.12%942,402
Jun 10, 202523.5024.8923.3924.5224.525.60%650,188
Jun 9, 202522.4223.5222.2823.2223.225.45%430,159
Jun 6, 202522.5022.5721.5822.0222.02-1.78%544,081
Jun 5, 202522.0822.7421.7822.4222.421.63%1,043,312
Jun 4, 202521.3422.1921.2322.0622.064.15%334,743
Jun 3, 202520.6521.3420.5021.1821.182.52%307,160
Jun 2, 202520.6320.8120.2820.6620.66-0.96%469,789
May 30, 202520.7221.1120.6120.8620.860.05%279,581
May 29, 202520.6520.9420.1420.8520.852.21%326,195
May 28, 202521.2621.4720.3720.4020.40-5.51%338,038
May 27, 202521.3821.7220.8521.5921.592.91%375,167
May 23, 202520.3021.1420.2020.9820.980.82%263,864
May 22, 202520.9021.2420.4020.8120.81-1.56%354,029
May 21, 202522.1022.3921.1221.1421.14-5.41%388,501
May 20, 202523.2723.3622.3022.3522.35-4.08%226,029
May 19, 202523.1023.5422.7623.3023.30-1.40%254,160
May 16, 202523.2523.6823.0023.6323.631.90%227,439
May 15, 202523.2823.3222.6223.1923.19-0.30%229,488
May 14, 202524.1324.3023.2223.2623.26-3.96%330,498
May 13, 202523.9424.8023.7024.2224.222.28%473,829
May 12, 202523.7524.7023.1623.6823.683.91%474,299
May 9, 202522.9923.4522.5722.7922.79-0.18%343,013
May 8, 202522.6223.3722.5622.8322.832.61%346,397
May 7, 202522.3022.5521.8322.2522.251.88%651,709
May 6, 202522.3322.6821.2821.8421.84-3.62%561,425
May 5, 202522.5123.1222.3122.6622.66-0.35%327,842
May 2, 202522.3423.0222.3322.7422.742.94%261,604
May 1, 202523.0623.1621.9422.0922.09-2.52%366,389
Apr 30, 202522.3222.6821.9922.6622.66-0.18%419,387
Apr 29, 202522.9423.1522.2422.7022.70-1.30%262,625
Apr 28, 202522.7523.3822.3823.0023.001.28%418,778
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