Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
14.11
-0.08 (-0.56%)
Mar 24, 2026, 3:21 PM EDT - Market open
Dream Finders Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 14.16 | 14.16 | 13.80 | 14.02 | - | -1.20% | 124,424 |
| Mar 23, 2026 | 14.44 | 14.54 | 13.86 | 14.19 | 14.19 | 2.68% | 1,165,383 |
| Mar 20, 2026 | 14.05 | 14.18 | 13.58 | 13.82 | 13.82 | -1.99% | 1,559,591 |
| Mar 19, 2026 | 14.11 | 14.32 | 13.78 | 14.10 | 14.10 | -1.05% | 1,057,558 |
| Mar 18, 2026 | 15.01 | 15.14 | 14.19 | 14.25 | 14.25 | -6.19% | 1,054,751 |
| Mar 17, 2026 | 15.77 | 15.96 | 15.15 | 15.19 | 15.19 | -3.68% | 758,954 |
| Mar 16, 2026 | 15.64 | 15.82 | 15.24 | 15.77 | 15.77 | 1.94% | 483,057 |
| Mar 13, 2026 | 15.00 | 15.60 | 14.83 | 15.47 | 15.47 | 4.53% | 746,693 |
| Mar 12, 2026 | 14.95 | 15.18 | 14.41 | 14.80 | 14.80 | -3.52% | 953,477 |
| Mar 11, 2026 | 15.67 | 15.74 | 14.99 | 15.34 | 15.34 | -2.91% | 890,705 |
| Mar 10, 2026 | 15.61 | 16.10 | 15.28 | 15.80 | 15.80 | 0.57% | 1,034,730 |
| Mar 9, 2026 | 16.54 | 16.54 | 14.88 | 15.71 | 15.71 | -4.21% | 1,213,527 |
| Mar 6, 2026 | 16.89 | 16.93 | 16.35 | 16.40 | 16.40 | -4.93% | 673,151 |
| Mar 5, 2026 | 17.31 | 17.62 | 16.88 | 17.25 | 17.25 | -1.82% | 745,158 |
| Mar 4, 2026 | 17.70 | 17.70 | 17.08 | 17.57 | 17.57 | 0.11% | 348,682 |
| 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 |