Skip to main content
logo
Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
17.10
-0.24 (-1.38%)
At close: Dec 31, 2025, 4:00 PM EST
17.10
0.00 (0.00%)
After-hours: Dec 31, 2025, 4:10 PM EST

Dream Finders Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202517.2117.3217.1317.12--1.27%207,465
Dec 30, 202517.3317.5017.1317.3417.34-0.46%284,249
Dec 29, 202517.7017.8617.2717.4217.42-2.46%509,786
Dec 26, 202517.8817.9417.5717.8617.86-0.28%245,929
Dec 24, 202517.7017.9317.5317.9117.911.53%139,362
Dec 23, 202517.7617.8517.3817.6417.64-0.90%263,628
Dec 22, 202517.9018.2417.6717.8017.80-0.56%367,842
Dec 19, 202518.1518.1817.6117.9017.90-2.93%1,162,150
Dec 18, 202519.1519.6218.4218.4418.44-1.23%419,056
Dec 17, 202518.8519.1318.2318.6718.67-2.51%497,876
Dec 16, 202519.7719.8019.0619.1519.15-2.45%320,887
Dec 15, 202520.0320.3219.6019.6319.63-1.36%448,096
Dec 12, 202519.7919.9819.5119.9019.901.38%411,081
Dec 11, 202519.5620.1619.5619.6319.630.67%405,364
Dec 10, 202518.0419.5918.0019.5019.508.03%584,394
Dec 9, 202518.0018.3717.7518.0518.05-1.37%318,885
Dec 8, 202518.8618.8618.3018.3018.30-2.66%311,994
Dec 5, 202519.1819.3218.7818.8018.80-1.67%329,433
Dec 4, 202519.7619.7618.9819.1219.12-3.24%286,741
Dec 3, 202519.3820.2619.2919.7619.762.17%370,247
Dec 2, 202519.2919.6019.0019.3419.340.10%236,884
Dec 1, 202519.3019.8119.2219.3219.32-2.28%276,096
Nov 28, 202519.7419.9219.5519.7719.77-0.25%109,806
Nov 26, 202519.2420.1219.2019.8219.821.80%401,871
Nov 25, 202519.1219.7818.8819.4719.473.95%445,823
Nov 24, 202519.1619.2218.6518.7318.73-3.60%383,985
Nov 21, 202517.8819.6817.6919.4319.439.84%454,553
Nov 20, 202517.7318.2517.6117.6917.69-0.45%309,756
Nov 19, 202517.9718.1417.6917.7717.77-1.06%248,100
Nov 18, 202517.8418.2317.6117.9617.96-0.22%319,633
Nov 17, 202518.7218.9217.9218.0018.00-5.51%412,645
Nov 14, 202519.1119.5218.8619.0519.05-0.52%243,076
Nov 13, 202519.5019.8819.0619.1519.15-1.90%279,533
Nov 12, 202519.7419.9919.2119.5219.523.39%342,281
Nov 11, 202519.0919.3118.8018.8818.88-0.53%227,385
Nov 10, 202518.9319.1618.4118.9818.980.32%296,420
Nov 7, 202518.7019.1118.5718.9218.921.01%342,608
Nov 6, 202519.4219.5718.7318.7318.73-3.10%315,284
Nov 5, 202519.0719.6519.0019.3319.331.36%371,994
Nov 4, 202519.0719.4018.8019.0719.07-0.57%492,420
Nov 3, 202519.5619.5619.0519.1819.18-3.13%383,041
Oct 31, 202519.6220.0719.1719.8019.80-0.90%682,311
Oct 30, 202520.8521.2019.4919.9819.98-7.54%781,715
Oct 29, 202522.5022.8621.4021.6121.61-4.04%430,308
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