Skip to main content
logo
Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
15.60
+0.76 (5.12%)
At close: Aug 14, 2026, 4:00 PM EDT
15.60
0.00 (0.00%)
After-hours: Aug 14, 2026, 7:36 PM EDT

Dream Finders Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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