Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
34.59
-0.11 (-0.32%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 35.44 | 35.82 | 34.68 | 34.70 | 34.70 | -2.80% | 290,715 |
| Sep 24, 2024 | 36.77 | 36.98 | 35.31 | 35.70 | 35.70 | -2.57% | 386,369 |
| Sep 23, 2024 | 37.46 | 38.02 | 36.14 | 36.64 | 36.64 | -0.03% | 337,325 |
| Sep 20, 2024 | 37.58 | 37.69 | 36.42 | 36.65 | 36.65 | -3.81% | 990,571 |
| Sep 19, 2024 | 38.90 | 39.15 | 36.99 | 38.10 | 38.10 | 2.81% | 476,593 |
| Sep 18, 2024 | 35.69 | 38.55 | 35.69 | 37.06 | 37.06 | 3.15% | 504,155 |
| Sep 17, 2024 | 35.55 | 36.27 | 34.90 | 35.93 | 35.93 | 3.04% | 405,824 |
| Sep 16, 2024 | 34.73 | 34.91 | 33.70 | 34.87 | 34.87 | 1.60% | 530,203 |
| Sep 13, 2024 | 33.41 | 35.15 | 33.08 | 34.32 | 34.32 | 5.24% | 419,042 |
| Sep 12, 2024 | 31.37 | 33.19 | 31.32 | 32.61 | 32.61 | 4.96% | 238,451 |
| Sep 11, 2024 | 30.90 | 31.50 | 30.37 | 31.07 | 31.07 | -0.64% | 372,186 |
| Sep 10, 2024 | 30.57 | 31.44 | 29.90 | 31.27 | 31.27 | 2.06% | 404,029 |
| Sep 9, 2024 | 30.05 | 31.16 | 30.05 | 30.64 | 30.64 | 2.10% | 364,712 |
| Sep 6, 2024 | 30.27 | 31.15 | 29.92 | 30.01 | 30.01 | -0.53% | 444,544 |
| Sep 5, 2024 | 30.78 | 31.40 | 30.00 | 30.17 | 30.17 | -1.63% | 372,767 |
| Sep 4, 2024 | 30.89 | 31.07 | 30.17 | 30.67 | 30.67 | -1.26% | 263,578 |
| Sep 3, 2024 | 33.00 | 33.43 | 30.60 | 31.06 | 31.06 | -7.14% | 413,864 |
| Aug 30, 2024 | 33.59 | 33.66 | 32.95 | 33.45 | 33.45 | 0.48% | 362,155 |
| Aug 29, 2024 | 32.93 | 33.68 | 32.47 | 33.29 | 33.29 | 1.52% | 515,255 |
| Aug 28, 2024 | 32.67 | 33.03 | 32.18 | 32.79 | 32.79 | -0.73% | 490,948 |
| Aug 27, 2024 | 32.85 | 33.45 | 32.39 | 33.03 | 33.03 | -0.48% | 494,491 |
| Aug 26, 2024 | 34.12 | 34.44 | 32.95 | 33.19 | 33.19 | -1.25% | 686,342 |
| Aug 23, 2024 | 31.41 | 33.61 | 31.41 | 33.61 | 33.61 | 8.35% | 562,695 |
| Aug 22, 2024 | 30.32 | 31.24 | 30.03 | 31.02 | 31.02 | 2.44% | 601,758 |
| Aug 21, 2024 | 29.53 | 30.58 | 29.47 | 30.28 | 30.28 | 4.41% | 365,379 |
| Aug 20, 2024 | 29.10 | 29.48 | 28.81 | 29.00 | 29.00 | -0.65% | 294,623 |
| Aug 19, 2024 | 29.00 | 29.71 | 28.87 | 29.19 | 29.19 | 1.42% | 317,972 |
| Aug 16, 2024 | 28.65 | 29.45 | 28.65 | 28.78 | 28.78 | -0.24% | 330,300 |
| Aug 15, 2024 | 29.33 | 29.51 | 28.43 | 28.85 | 28.85 | 0.38% | 507,880 |
| Aug 14, 2024 | 28.92 | 28.95 | 28.26 | 28.74 | 28.74 | 0.31% | 896,989 |
| Aug 13, 2024 | 28.00 | 28.84 | 27.76 | 28.65 | 28.65 | 4.03% | 354,234 |
| Aug 12, 2024 | 27.51 | 27.76 | 27.07 | 27.54 | 27.54 | 0.40% | 244,245 |
| Aug 9, 2024 | 27.53 | 28.00 | 27.08 | 27.43 | 27.43 | 0.04% | 284,297 |
| Aug 8, 2024 | 27.11 | 27.68 | 26.72 | 27.42 | 27.42 | 4.10% | 243,630 |
| Aug 7, 2024 | 28.03 | 28.31 | 25.95 | 26.34 | 26.34 | -3.76% | 567,404 |
| Aug 6, 2024 | 26.19 | 27.98 | 25.60 | 27.37 | 27.37 | 3.17% | 530,202 |
| Aug 5, 2024 | 26.09 | 26.61 | 23.46 | 26.53 | 26.53 | -6.09% | 890,574 |
| Aug 2, 2024 | 29.03 | 29.03 | 27.45 | 28.25 | 28.25 | -7.10% | 512,382 |
| Aug 1, 2024 | 34.96 | 34.96 | 30.16 | 30.41 | 30.41 | -3.61% | 456,746 |
| Jul 31, 2024 | 32.27 | 32.89 | 31.35 | 31.55 | 31.55 | -1.28% | 363,836 |
| Jul 30, 2024 | 32.42 | 32.70 | 31.26 | 31.96 | 31.96 | -0.16% | 244,794 |
| Jul 29, 2024 | 32.94 | 33.20 | 31.48 | 32.01 | 32.01 | -2.05% | 349,581 |
| Jul 26, 2024 | 32.01 | 34.24 | 32.01 | 32.68 | 32.68 | 3.58% | 450,946 |
| Jul 25, 2024 | 30.31 | 32.26 | 29.93 | 31.55 | 31.55 | 6.37% | 448,406 |
| Jul 24, 2024 | 30.80 | 31.32 | 29.52 | 29.66 | 29.66 | -4.78% | 385,192 |
| Jul 23, 2024 | 31.62 | 31.99 | 31.00 | 31.15 | 31.15 | -3.11% | 661,341 |
| Jul 22, 2024 | 31.19 | 32.24 | 30.76 | 32.15 | 32.15 | 3.74% | 358,293 |
| Jul 19, 2024 | 30.05 | 31.50 | 29.69 | 30.99 | 30.99 | 2.34% | 391,054 |
| Jul 18, 2024 | 30.50 | 32.80 | 29.97 | 30.28 | 30.28 | -0.79% | 870,451 |
| Jul 17, 2024 | 30.00 | 30.87 | 29.95 | 30.52 | 30.52 | -0.20% | 661,132 |
| Jul 16, 2024 | 29.15 | 30.83 | 28.77 | 30.58 | 30.58 | 8.59% | 618,269 |
| Jul 15, 2024 | 28.20 | 29.25 | 27.95 | 28.16 | 28.16 | 1.19% | 409,116 |
| Jul 12, 2024 | 27.37 | 28.26 | 27.37 | 27.83 | 27.83 | 3.42% | 471,117 |
| Jul 11, 2024 | 25.99 | 27.14 | 25.88 | 26.91 | 26.91 | 8.20% | 702,409 |
| Jul 10, 2024 | 24.82 | 25.09 | 24.41 | 24.87 | 24.87 | 1.14% | 346,393 |
| Jul 9, 2024 | 25.17 | 25.24 | 24.48 | 24.59 | 24.59 | -3.00% | 365,129 |
| Jul 8, 2024 | 24.95 | 25.36 | 24.69 | 25.35 | 25.35 | 3.51% | 315,334 |
| Jul 5, 2024 | 24.68 | 24.89 | 24.19 | 24.49 | 24.49 | -1.61% | 285,182 |
| Jul 3, 2024 | 24.68 | 25.42 | 24.68 | 24.89 | 24.89 | 0.65% | 156,125 |
| Jul 2, 2024 | 24.62 | 24.90 | 24.36 | 24.73 | 24.73 | -0.20% | 221,647 |
| Jul 1, 2024 | 25.88 | 26.09 | 24.62 | 24.78 | 24.78 | -4.03% | 350,189 |
| Jun 28, 2024 | 25.75 | 26.09 | 25.32 | 25.82 | 25.82 | 1.14% | 1,304,223 |
| Jun 27, 2024 | 24.78 | 25.65 | 24.78 | 25.53 | 25.53 | 2.94% | 246,653 |
| Jun 26, 2024 | 24.84 | 25.05 | 24.64 | 24.80 | 24.80 | -0.80% | 252,548 |
| Jun 25, 2024 | 25.67 | 25.67 | 24.93 | 25.00 | 25.00 | -2.99% | 258,168 |
| Jun 24, 2024 | 25.78 | 26.65 | 25.37 | 25.77 | 25.77 | 1.10% | 320,610 |
| Jun 21, 2024 | 25.32 | 25.74 | 25.09 | 25.49 | 25.49 | 0.63% | 896,506 |
| Jun 20, 2024 | 26.27 | 26.80 | 25.17 | 25.33 | 25.33 | -4.16% | 359,064 |
| Jun 18, 2024 | 26.43 | 26.82 | 26.12 | 26.43 | 26.43 | -1.27% | 477,790 |
| Jun 17, 2024 | 26.94 | 27.34 | 26.59 | 26.77 | 26.77 | -0.74% | 241,802 |
| Jun 14, 2024 | 26.94 | 27.12 | 26.36 | 26.97 | 26.97 | -1.96% | 240,807 |
| Jun 13, 2024 | 27.55 | 27.55 | 26.87 | 27.51 | 27.51 | -0.72% | 220,566 |
| Jun 12, 2024 | 26.48 | 28.59 | 26.48 | 27.71 | 27.71 | 6.25% | 358,674 |
| Jun 11, 2024 | 26.52 | 26.67 | 26.02 | 26.08 | 26.08 | -2.80% | 301,547 |
| Jun 10, 2024 | 26.08 | 26.91 | 26.04 | 26.83 | 26.83 | 1.55% | 212,115 |
| Jun 7, 2024 | 26.27 | 26.69 | 25.88 | 26.42 | 26.42 | -1.71% | 403,603 |
| Jun 6, 2024 | 27.29 | 27.46 | 26.82 | 26.88 | 26.88 | -1.97% | 327,705 |
| Jun 5, 2024 | 26.75 | 27.49 | 26.28 | 27.42 | 27.42 | 3.51% | 534,009 |
| Jun 4, 2024 | 27.00 | 27.23 | 26.47 | 26.49 | 26.49 | -3.00% | 547,962 |
| Jun 3, 2024 | 28.79 | 28.93 | 27.19 | 27.31 | 27.31 | -3.87% | 429,463 |
| May 31, 2024 | 28.50 | 28.84 | 27.86 | 28.41 | 28.41 | 0.35% | 486,376 |
| May 30, 2024 | 27.99 | 28.69 | 27.83 | 28.31 | 28.31 | 2.76% | 303,726 |
| May 29, 2024 | 28.07 | 28.44 | 27.34 | 27.55 | 27.55 | -3.84% | 490,298 |
| May 28, 2024 | 28.50 | 29.06 | 28.25 | 28.65 | 28.65 | 1.42% | 613,818 |
| May 24, 2024 | 27.62 | 28.28 | 27.33 | 28.25 | 28.25 | 3.78% | 320,233 |
| May 23, 2024 | 28.18 | 28.24 | 26.88 | 27.22 | 27.22 | -1.48% | 466,789 |
| May 22, 2024 | 28.35 | 28.64 | 27.51 | 27.63 | 27.63 | -3.59% | 610,644 |
| May 21, 2024 | 28.90 | 29.31 | 28.49 | 28.66 | 28.66 | -1.98% | 416,232 |
| May 20, 2024 | 29.23 | 29.64 | 28.98 | 29.24 | 29.24 | -0.14% | 364,301 |
| May 17, 2024 | 28.81 | 29.49 | 28.21 | 29.28 | 29.28 | 2.06% | 574,461 |
| May 16, 2024 | 32.43 | 32.55 | 28.68 | 28.69 | 28.69 | -12.66% | 725,320 |
| May 15, 2024 | 31.60 | 32.99 | 31.29 | 32.85 | 32.85 | 7.00% | 552,826 |
| May 14, 2024 | 30.45 | 31.02 | 30.18 | 30.70 | 30.70 | 1.76% | 355,180 |
| May 13, 2024 | 31.28 | 31.48 | 29.66 | 30.17 | 30.17 | -1.47% | 490,581 |
| May 10, 2024 | 30.50 | 30.86 | 29.94 | 30.62 | 30.62 | 0.39% | 321,870 |
| May 9, 2024 | 29.88 | 31.00 | 29.58 | 30.50 | 30.50 | 2.07% | 569,056 |
| May 8, 2024 | 30.78 | 30.78 | 29.86 | 29.88 | 29.88 | -2.86% | 459,723 |
| May 7, 2024 | 31.16 | 31.21 | 30.20 | 30.76 | 30.76 | -1.76% | 575,080 |
| May 6, 2024 | 31.85 | 32.64 | 31.21 | 31.31 | 31.31 | 0.26% | 585,150 |
| May 3, 2024 | 34.01 | 34.01 | 30.91 | 31.23 | 31.23 | -3.25% | 1,026,591 |