Skip to main content
logo
Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
15.92
+1.29 (8.82%)
Jul 24, 2026, 4:00 PM EDT - Market closed

Dream Finders Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 202617.0617.8016.7616.7916.790.36%711,615
Jun 24, 202615.1216.9515.1216.7316.7313.42%1,028,482
Jun 23, 202614.2514.8614.2414.7514.752.15%403,210
Jun 22, 202615.5315.6214.3814.4414.44-7.44%565,961
Jun 18, 202614.6715.9014.6515.6015.607.44%1,492,022
Jun 17, 202614.7815.5414.2914.5214.52-2.94%752,473
Jun 16, 202614.9515.5714.7814.9614.960.34%505,688
Jun 15, 202615.4216.1414.9114.9114.91-0.93%569,190
Jun 12, 202614.9915.4814.9515.0515.05-0.46%645,082
Jun 11, 202614.4615.1314.1515.1215.124.78%568,187
Jun 10, 202614.8515.0914.3114.4314.43-2.63%625,982
Jun 9, 202614.5315.3514.4714.8214.823.64%561,458
Jun 8, 202614.3914.8114.2214.3014.30-2.05%339,691
Jun 5, 202614.1414.8114.0814.6014.601.74%599,794
Jun 4, 202614.8114.8414.2014.3514.35-0.90%747,221
Jun 3, 202614.8514.9914.2014.4814.48-3.79%683,168
Jun 2, 202615.6015.6114.9715.0515.05-3.59%474,211
Jun 1, 202615.6415.7815.2415.6115.610.97%537,535
May 29, 202615.5016.1515.4615.4615.46-0.45%606,535
May 28, 202615.0215.9015.0015.5315.530.45%554,942
May 27, 202615.1616.1214.7415.4615.463.90%623,508
May 26, 202614.7315.2314.7214.8814.881.99%609,810
May 22, 202614.4814.7114.3614.5914.59-0.27%538,766
May 21, 202613.6114.7513.2214.6314.635.03%727,631
May 20, 202612.9813.9612.4913.9313.9310.82%763,382
May 19, 202612.7713.0512.2012.5712.57-2.18%1,251,406
May 18, 202613.1013.4112.7712.8512.85-1.91%1,110,016
May 15, 202613.4413.5012.8013.1013.10-3.61%982,437
May 14, 202613.6614.0513.3713.5913.591.19%868,933
May 13, 202612.9313.4512.7113.4313.433.15%1,046,180