Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
22.52
-0.67 (-2.89%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Dream Finders Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202522.7023.2022.1622.5222.52-2.89%377,478
Oct 27, 202523.5023.7523.0223.1923.19-0.09%292,178
Oct 24, 202523.6623.8023.2123.2123.210.17%219,237
Oct 23, 202523.2123.4222.8023.1723.170.52%192,732
Oct 22, 202523.1523.6722.8623.0523.05-0.99%263,588
Oct 21, 202522.3723.6122.2023.2823.283.01%195,602
Oct 20, 202523.5023.7022.3622.6022.60-3.25%262,202
Oct 17, 202523.0023.5122.7123.3623.36-340,462
Oct 16, 202524.1324.2823.2423.3623.36-2.91%228,426
Oct 15, 202524.1724.6623.9724.0624.06-0.46%254,157
Oct 14, 202523.0524.2723.0524.1724.173.60%394,279
Oct 13, 202523.5223.6522.7823.3323.33-0.47%339,066
Oct 10, 202523.1323.8022.8523.4423.44-0.42%447,566
Oct 9, 202524.0024.0222.9623.5423.54-2.89%590,397
Oct 8, 202524.7424.9224.0424.2424.24-1.38%325,240
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