Skip to main content
logo
Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
13.80
0.00 (0.00%)
At close: Sep 4, 2026, 4:00 PM EDT
13.84
+0.04 (0.29%)
After-hours: Sep 4, 2026, 7:00 PM EDT

Dream Finders Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202613.8013.9913.6413.8013.80-449,545
Sep 3, 202613.7513.9713.2613.8013.803.14%1,045,026
Sep 2, 202613.7413.9213.3813.3813.38-2.41%714,484
Sep 1, 202613.9114.1313.5213.7113.71-2.42%556,803
Aug 31, 202614.4114.5514.0214.0514.05-4.81%586,608
Aug 28, 202614.5814.9214.5814.7614.762.71%300,093
Aug 27, 202614.5114.6914.2614.3714.37-2.24%529,114
Aug 26, 202615.2315.3414.6614.7014.70-3.98%314,392
Aug 25, 202615.1915.4514.6015.3115.313.73%380,942
Aug 24, 202614.9615.3314.6814.7614.76-1.07%382,423
Aug 21, 202614.7815.2814.7514.9214.921.57%400,467
Aug 20, 202614.6014.9214.2614.6914.69-1.48%482,435
Aug 19, 202615.1116.1414.8214.9114.914.34%639,956
Aug 18, 202615.1215.4514.2814.2914.29-5.24%593,381
Aug 17, 202615.2215.3114.9515.0815.08-3.33%513,696
Aug 14, 202616.0116.0115.1115.6015.605.12%605,940
Aug 13, 202614.6314.9614.4814.8414.843.13%544,175
Aug 12, 202614.1014.4713.8014.3914.391.77%594,999
Aug 11, 202613.9314.4713.6514.1414.142.54%766,674
Aug 10, 202614.6714.6713.6013.7913.79-8.25%1,351,033
Aug 7, 202614.2915.3314.1415.0315.037.20%1,032,467
Aug 6, 202614.6214.6213.8414.0214.02-5.40%502,615
Aug 5, 202614.4315.1113.8814.8214.823.71%558,557
Aug 4, 202613.1914.3013.1914.2914.299.92%1,158,887
Aug 3, 202613.0913.5412.8413.0013.001.64%1,075,460
Jul 31, 202613.1013.2412.5012.7912.79-4.12%926,600
Jul 30, 202615.2115.4613.1713.3413.34-13.49%812,133
Jul 29, 202615.9016.2615.4115.4215.42-4.99%480,033
Jul 28, 202615.9916.5115.9816.2316.233.84%477,785
Jul 27, 202616.3416.8915.5715.6315.63-1.82%490,262
Jul 24, 202614.7116.0514.6815.9215.928.82%566,281
Jul 23, 202614.8715.0814.2414.6314.63-4.19%718,273
Jul 22, 202615.6015.8815.1115.2715.270.20%560,868
Jul 21, 202614.6815.3614.6315.2415.242.42%528,154
Jul 20, 202615.8915.8914.8614.8814.88-6.06%604,925
Jul 17, 202616.4416.9815.7315.8415.84-4.12%498,348
Jul 16, 202616.1916.9116.1916.5216.522.29%501,914
Jul 15, 202615.9616.5015.9416.1516.152.54%544,114
Jul 14, 202615.8616.0415.4815.7515.751.35%447,699
Jul 13, 202615.8516.0015.4015.5415.54-1.83%506,607
Jul 10, 202615.6616.5315.6615.8315.831.41%536,571
Jul 9, 202615.6415.8615.3315.6115.61-0.26%490,533
Jul 8, 202616.2716.4315.6215.6515.65-5.55%1,038,383
Jul 7, 202616.4216.8316.3716.5716.571.16%578,571
Jul 6, 202616.5416.8615.7716.3816.38-2.44%682,541
Jul 2, 202616.6316.8216.1516.7916.792.44%511,767
Jul 1, 202617.0617.9016.3316.3916.39-5.04%690,165
Jun 30, 202617.2017.6216.9617.2617.26-0.80%797,983
Jun 29, 202617.1617.6716.5117.4017.401.16%906,289
Jun 26, 202616.8017.2516.7717.2017.202.44%831,839