Skip to main content
logo
Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
24.24
-0.34 (-1.38%)
At close: Oct 8, 2025, 4:00 PM EDT
24.00
-0.24 (-0.97%)
After-hours: Oct 8, 2025, 5:19 PM EDT

Dream Finders Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202524.7424.9224.0424.37--0.85%128,988
Oct 7, 202525.2825.4524.5024.5824.58-4.17%365,212
Oct 6, 202526.5026.5225.4125.6525.65-2.91%250,309
Oct 3, 202526.2627.2026.1126.4226.421.38%215,181
Oct 2, 202525.9926.1825.4126.0626.06-0.61%231,008
Oct 1, 202526.0126.5625.7126.2226.221.16%239,628
Sep 30, 202526.1226.2625.5525.9225.92-1.26%256,573
Sep 29, 202526.2126.5925.8726.2526.250.31%236,192
Sep 26, 202526.0626.4725.8726.1726.171.20%231,173
Sep 25, 202526.4327.0825.7225.8625.86-3.47%274,149
Sep 24, 202526.8927.5026.5526.7926.79-0.41%264,807
Sep 23, 202526.8727.4226.7926.9026.900.75%258,858
Sep 22, 202527.3727.3726.2326.7026.70-2.98%398,088
Sep 19, 202528.2028.4327.4027.5227.52-3.20%560,953
Sep 18, 202528.3328.8027.8528.4328.430.99%263,130
Sep 17, 202528.8630.3527.8628.1528.15-1.12%356,901
Sep 16, 202528.7829.2527.9728.4728.47-1.08%310,114
Sep 15, 202529.2129.2228.1428.7828.78-1.13%309,437
Sep 12, 202529.2929.5428.6129.1129.11-3.35%286,789
Sep 11, 202529.4931.0229.2330.1230.123.72%378,494
Sep 10, 202529.8429.9028.8229.0429.04-2.02%220,836
Sep 9, 202530.8831.1629.3829.6429.64-4.36%287,108
Sep 8, 202531.0231.5030.2030.9930.990.16%297,761
Sep 5, 202529.5531.1029.3630.9430.947.80%793,820
Sep 4, 202528.1329.2428.0028.7028.703.20%373,721
Sep 3, 202527.3028.3627.1227.8127.811.46%248,984
Sep 2, 202527.0027.6526.7627.4127.41-1.37%256,960
Aug 29, 202527.6528.2127.4827.7927.79-0.43%232,449
Aug 28, 202528.3128.3527.4827.9127.91-0.64%162,202
Aug 27, 202528.4128.7927.8728.0928.09-1.58%173,515
Aug 26, 202529.1629.1728.4728.5428.54-1.69%208,392
Aug 25, 202529.1629.5228.7529.0329.03-2.12%196,477
Aug 22, 202528.0930.4027.6929.6629.667.89%614,859
Aug 21, 202527.5727.7326.8527.4927.49-1.75%195,724
Aug 20, 202528.5829.0927.8927.9827.98-1.89%410,372
Aug 19, 202528.3029.4328.2128.5228.521.64%311,121
Aug 18, 202528.3328.5727.9528.0628.060.21%350,981
Aug 15, 202528.6128.8027.8628.0028.00-0.14%305,038
Aug 14, 202527.9928.5427.3328.0428.04-4.46%392,435
Aug 13, 202526.3629.5526.0729.3529.3513.02%778,479
Aug 12, 202525.5025.9925.1325.9725.973.51%295,475
Aug 11, 202526.0126.3124.5725.0925.09-3.43%297,171
Aug 8, 202525.6226.0625.2325.9825.981.52%385,437
Aug 7, 202526.0126.5725.5225.5925.59-319,040
Aug 6, 202526.2126.4925.5725.5925.59-2.55%378,812
Aug 5, 202525.5426.9325.5426.2626.262.86%464,816
Aug 4, 202525.4125.8725.2525.5325.531.55%288,842
Aug 1, 202524.8325.7024.2125.1425.14-0.71%523,358
Jul 31, 202525.7726.3025.2825.3225.32-4.05%498,960
Jul 30, 202527.0227.7326.1026.3926.39-3.23%305,543