Skip to main content
logo
Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
11.30
+0.21 (1.89%)
At close: Sep 25, 2026, 4:00 PM EDT
11.40
+0.10 (0.88%)
After-hours: Sep 25, 2026, 7:30 PM EDT

Dream Finders Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202611.1311.5010.9211.3011.301.89%1,073,526
Sep 24, 202611.6511.7610.8711.0911.09-4.64%1,467,674
Sep 23, 202611.9611.9611.5911.6311.63-5.14%889,013
Sep 22, 202611.7912.3311.5512.2612.267.54%1,434,615
Sep 21, 202611.4811.5711.2811.4011.400.44%1,268,236
Sep 18, 202611.5611.6711.2611.3511.35-3.07%1,890,097
Sep 17, 202612.4112.5011.6611.7111.71-2.50%1,452,057
Sep 16, 202612.5812.7711.8512.0112.01-4.23%1,388,052
Sep 15, 202612.7212.8312.2612.5412.54-1.26%952,635
Sep 14, 202612.0212.7912.0212.7012.703.50%862,507
Sep 11, 202612.2712.7311.9512.2712.272.08%872,766
Sep 10, 202612.5412.7211.7612.0212.02-6.97%1,097,444
Sep 9, 202613.2813.4512.7412.9212.92-2.71%597,429
Sep 8, 202613.7413.9013.1413.2813.28-3.77%608,172
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