Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
29.11
-1.01 (-3.35%)
At close: Sep 12, 2025, 4:00 PM EDT
29.11
0.00 (0.00%)
After-hours: Sep 12, 2025, 7:00 PM EDT
Dream Finders Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 29.29 | 29.54 | 28.61 | 29.11 | - | -3.35% | 286,094 |
| Sep 11, 2025 | 29.49 | 31.02 | 29.23 | 30.12 | 30.12 | 3.72% | 378,494 |
| Sep 10, 2025 | 29.84 | 29.90 | 28.82 | 29.04 | 29.04 | -2.02% | 220,836 |
| Sep 9, 2025 | 30.88 | 31.16 | 29.38 | 29.64 | 29.64 | -4.36% | 287,108 |
| Sep 8, 2025 | 31.02 | 31.50 | 30.20 | 30.99 | 30.99 | 0.16% | 297,761 |
| Sep 5, 2025 | 29.55 | 31.10 | 29.36 | 30.94 | 30.94 | 7.80% | 793,820 |
| Sep 4, 2025 | 28.13 | 29.24 | 28.00 | 28.70 | 28.70 | 3.20% | 373,721 |
| Sep 3, 2025 | 27.30 | 28.36 | 27.12 | 27.81 | 27.81 | 1.46% | 248,984 |
| Sep 2, 2025 | 27.00 | 27.65 | 26.76 | 27.41 | 27.41 | -1.37% | 256,960 |
| Aug 29, 2025 | 27.65 | 28.21 | 27.48 | 27.79 | 27.79 | -0.43% | 232,449 |
| Aug 28, 2025 | 28.31 | 28.35 | 27.48 | 27.91 | 27.91 | -0.64% | 162,202 |
| Aug 27, 2025 | 28.41 | 28.79 | 27.87 | 28.09 | 28.09 | -1.58% | 173,515 |
| Aug 26, 2025 | 29.16 | 29.17 | 28.47 | 28.54 | 28.54 | -1.69% | 208,392 |
| Aug 25, 2025 | 29.16 | 29.52 | 28.75 | 29.03 | 29.03 | -2.12% | 196,477 |
| Aug 22, 2025 | 28.09 | 30.40 | 27.69 | 29.66 | 29.66 | 7.89% | 614,859 |
| Aug 21, 2025 | 27.57 | 27.73 | 26.85 | 27.49 | 27.49 | -1.75% | 195,724 |
| Aug 20, 2025 | 28.58 | 29.09 | 27.89 | 27.98 | 27.98 | -1.89% | 410,372 |
| Aug 19, 2025 | 28.30 | 29.43 | 28.21 | 28.52 | 28.52 | 1.64% | 311,121 |
| Aug 18, 2025 | 28.33 | 28.57 | 27.95 | 28.06 | 28.06 | 0.21% | 350,981 |
| Aug 15, 2025 | 28.61 | 28.80 | 27.86 | 28.00 | 28.00 | -0.14% | 305,038 |
| Aug 14, 2025 | 27.99 | 28.54 | 27.33 | 28.04 | 28.04 | -4.46% | 392,435 |
| Aug 13, 2025 | 26.36 | 29.55 | 26.07 | 29.35 | 29.35 | 13.02% | 778,479 |
| Aug 12, 2025 | 25.50 | 25.99 | 25.13 | 25.97 | 25.97 | 3.51% | 295,475 |
| Aug 11, 2025 | 26.01 | 26.31 | 24.57 | 25.09 | 25.09 | -3.43% | 297,171 |
| Aug 8, 2025 | 25.62 | 26.06 | 25.23 | 25.98 | 25.98 | 1.52% | 385,437 |
| Aug 7, 2025 | 26.01 | 26.57 | 25.52 | 25.59 | 25.59 | - | 319,040 |
| Aug 6, 2025 | 26.21 | 26.49 | 25.57 | 25.59 | 25.59 | -2.55% | 378,812 |
| Aug 5, 2025 | 25.54 | 26.93 | 25.54 | 26.26 | 26.26 | 2.86% | 464,816 |
| Aug 4, 2025 | 25.41 | 25.87 | 25.25 | 25.53 | 25.53 | 1.55% | 288,842 |
| Aug 1, 2025 | 24.83 | 25.70 | 24.21 | 25.14 | 25.14 | -0.71% | 523,358 |
| Jul 31, 2025 | 25.77 | 26.30 | 25.28 | 25.32 | 25.32 | -4.05% | 498,960 |
| Jul 30, 2025 | 27.02 | 27.73 | 26.10 | 26.39 | 26.39 | -3.23% | 305,543 |
| Jul 29, 2025 | 27.29 | 27.61 | 27.06 | 27.27 | 27.27 | -0.44% | 244,416 |
| Jul 28, 2025 | 27.19 | 27.87 | 26.50 | 27.39 | 27.39 | -0.33% | 269,057 |
| Jul 25, 2025 | 27.45 | 27.50 | 26.68 | 27.48 | 27.48 | 0.66% | 553,399 |
| Jul 24, 2025 | 27.93 | 28.28 | 26.61 | 27.30 | 27.30 | -4.21% | 478,580 |
| Jul 23, 2025 | 29.12 | 29.12 | 27.89 | 28.50 | 28.50 | -0.70% | 522,906 |
| Jul 22, 2025 | 26.07 | 28.71 | 25.95 | 28.70 | 28.70 | 12.95% | 957,031 |
| Jul 21, 2025 | 25.86 | 26.69 | 25.27 | 25.41 | 25.41 | -0.27% | 403,544 |
| Jul 18, 2025 | 27.09 | 27.14 | 24.82 | 25.48 | 25.48 | -6.08% | 668,740 |
| Jul 17, 2025 | 27.12 | 27.45 | 26.93 | 27.13 | 27.13 | 0.71% | 253,546 |
| Jul 16, 2025 | 26.81 | 27.19 | 26.25 | 26.94 | 26.94 | 1.09% | 313,747 |
| Jul 15, 2025 | 28.55 | 28.65 | 26.44 | 26.65 | 26.65 | -5.40% | 411,222 |
| Jul 14, 2025 | 28.23 | 28.47 | 27.69 | 28.17 | 28.17 | -0.46% | 238,817 |
| Jul 11, 2025 | 27.36 | 28.62 | 27.32 | 28.30 | 28.30 | 0.28% | 341,519 |
| Jul 10, 2025 | 27.80 | 29.40 | 27.67 | 28.22 | 28.22 | 1.15% | 640,440 |
| Jul 9, 2025 | 26.45 | 28.21 | 26.45 | 27.90 | 27.90 | 6.37% | 511,006 |
| Jul 8, 2025 | 25.92 | 26.50 | 25.51 | 26.23 | 26.23 | 0.81% | 324,372 |
| Jul 7, 2025 | 25.96 | 26.43 | 25.60 | 26.02 | 26.02 | -0.38% | 335,487 |
| Jul 3, 2025 | 27.03 | 27.42 | 25.83 | 26.12 | 26.12 | -2.68% | 428,013 |