Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
17.55
-0.16 (-0.90%)
Mar 3, 2026, 4:00 PM EST - Market closed
Dream Finders Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 17.07 | 17.72 | 16.76 | 17.55 | 17.55 | -0.90% | 580,813 |
| Mar 2, 2026 | 17.50 | 17.75 | 16.92 | 17.71 | 17.71 | -1.99% | 702,120 |
| Feb 27, 2026 | 18.23 | 18.69 | 18.00 | 18.07 | 18.07 | -1.90% | 616,048 |
| Feb 26, 2026 | 18.44 | 18.70 | 18.09 | 18.42 | 18.42 | -0.11% | 460,602 |
| Feb 25, 2026 | 19.26 | 19.33 | 17.88 | 18.44 | 18.44 | -3.96% | 458,821 |
| Feb 24, 2026 | 19.96 | 20.42 | 19.20 | 19.20 | 19.20 | -4.14% | 551,304 |
| Feb 23, 2026 | 20.59 | 20.73 | 19.70 | 20.03 | 20.03 | -2.24% | 706,297 |
| Feb 20, 2026 | 20.75 | 21.19 | 20.41 | 20.49 | 20.49 | -0.97% | 368,454 |
| Feb 19, 2026 | 20.58 | 20.94 | 20.41 | 20.69 | 20.69 | -0.81% | 297,032 |
| Feb 18, 2026 | 20.92 | 21.55 | 20.75 | 20.86 | 20.86 | -0.62% | 266,896 |
| Feb 17, 2026 | 21.23 | 21.43 | 20.12 | 20.99 | 20.99 | -0.29% | 423,597 |
| Feb 13, 2026 | 20.79 | 21.55 | 20.72 | 21.05 | 21.05 | 3.24% | 512,530 |
| Feb 12, 2026 | 20.91 | 21.47 | 20.33 | 20.39 | 20.39 | -1.02% | 423,970 |
| Feb 11, 2026 | 20.74 | 21.07 | 20.45 | 20.60 | 20.60 | -2.14% | 386,299 |
| Feb 10, 2026 | 19.99 | 21.27 | 19.99 | 21.05 | 21.05 | 6.80% | 463,269 |
| Feb 9, 2026 | 19.65 | 20.22 | 19.39 | 19.71 | 19.71 | 0.72% | 376,860 |
| Feb 6, 2026 | 19.00 | 19.86 | 19.00 | 19.57 | 19.57 | 3.00% | 469,080 |
| Feb 5, 2026 | 19.25 | 19.41 | 18.89 | 19.00 | 19.00 | -1.91% | 434,498 |
| Feb 4, 2026 | 18.56 | 19.83 | 18.53 | 19.37 | 19.37 | 6.55% | 798,709 |
| Feb 3, 2026 | 17.87 | 19.31 | 17.82 | 18.18 | 18.18 | 1.28% | 503,159 |
| Feb 2, 2026 | 18.45 | 18.64 | 17.78 | 17.95 | 17.95 | -2.39% | 366,094 |
| Jan 30, 2026 | 18.27 | 18.61 | 17.94 | 18.39 | 18.39 | -1.18% | 442,990 |
| Jan 29, 2026 | 18.44 | 18.83 | 18.18 | 18.61 | 18.61 | 0.98% | 530,969 |
| Jan 28, 2026 | 18.41 | 18.96 | 18.26 | 18.43 | 18.43 | 0.11% | 504,601 |
| Jan 27, 2026 | 18.39 | 18.74 | 18.06 | 18.41 | 18.41 | -0.97% | 388,787 |
| Jan 26, 2026 | 19.24 | 19.26 | 18.51 | 18.59 | 18.59 | -3.18% | 357,873 |
| Jan 23, 2026 | 19.37 | 19.38 | 18.87 | 19.20 | 19.20 | -0.78% | 225,419 |
| Jan 22, 2026 | 19.95 | 20.26 | 19.19 | 19.35 | 19.35 | -2.17% | 325,945 |
| Jan 21, 2026 | 19.40 | 20.04 | 19.07 | 19.78 | 19.78 | 2.86% | 375,962 |
| Jan 20, 2026 | 19.00 | 19.72 | 18.80 | 19.23 | 19.23 | -1.79% | 309,115 |
| Jan 16, 2026 | 19.79 | 20.39 | 19.39 | 19.58 | 19.58 | -3.55% | 458,740 |
| Jan 15, 2026 | 19.71 | 20.33 | 19.47 | 20.30 | 20.30 | 3.26% | 404,577 |
| Jan 14, 2026 | 19.82 | 20.11 | 19.45 | 19.66 | 19.66 | -1.35% | 321,319 |
| Jan 13, 2026 | 19.90 | 20.13 | 19.58 | 19.93 | 19.93 | 0.10% | 279,912 |
| Jan 12, 2026 | 19.51 | 20.46 | 19.30 | 19.91 | 19.91 | 1.32% | 439,039 |
| Jan 9, 2026 | 18.15 | 19.68 | 17.91 | 19.65 | 19.65 | 11.39% | 744,813 |
| Jan 8, 2026 | 16.68 | 17.97 | 16.68 | 17.64 | 17.64 | 3.89% | 640,483 |
| Jan 7, 2026 | 17.42 | 17.65 | 16.82 | 16.98 | 16.98 | -2.92% | 724,160 |
| Jan 6, 2026 | 16.93 | 17.51 | 16.59 | 17.49 | 17.49 | 1.98% | 496,715 |
| Jan 5, 2026 | 17.00 | 17.64 | 16.98 | 17.15 | 17.15 | 0.06% | 456,822 |
| Jan 2, 2026 | 17.12 | 17.38 | 16.90 | 17.14 | 17.14 | 0.23% | 447,880 |
| Dec 31, 2025 | 17.21 | 17.32 | 17.07 | 17.10 | 17.10 | -1.38% | 337,687 |
| Dec 30, 2025 | 17.33 | 17.50 | 17.13 | 17.34 | 17.34 | -0.46% | 284,249 |
| Dec 29, 2025 | 17.70 | 17.86 | 17.27 | 17.42 | 17.42 | -2.46% | 510,031 |
| Dec 26, 2025 | 17.88 | 17.94 | 17.57 | 17.86 | 17.86 | -0.28% | 245,931 |
| Dec 24, 2025 | 17.70 | 17.93 | 17.53 | 17.91 | 17.91 | 1.53% | 139,972 |
| Dec 23, 2025 | 17.76 | 17.85 | 17.38 | 17.64 | 17.64 | -0.90% | 263,789 |
| Dec 22, 2025 | 17.90 | 18.24 | 17.67 | 17.80 | 17.80 | -0.56% | 367,842 |
| Dec 19, 2025 | 18.15 | 18.18 | 17.61 | 17.90 | 17.90 | -2.93% | 1,438,439 |
| Dec 18, 2025 | 19.15 | 19.62 | 18.42 | 18.44 | 18.44 | -1.23% | 419,191 |