Skip to main content
logo
Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
14.21
+0.17 (1.21%)
At close: May 5, 2026, 4:00 PM EDT
14.21
0.00 (0.00%)
After-hours: May 5, 2026, 7:00 PM EDT

Dream Finders Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202614.2214.5414.1514.2114.211.21%794,608
May 4, 202615.0715.0714.0314.0414.04-7.99%740,473
May 1, 202615.0315.4914.5315.2615.264.52%722,937
Apr 30, 202614.2914.6114.0014.6014.603.18%591,763
Apr 29, 202614.6114.9014.0914.1514.15-4.26%519,934
Apr 28, 202614.9615.2114.5814.7814.78-0.47%451,490
Apr 27, 202615.0415.4914.8214.8514.85-2.37%376,142
Apr 24, 202615.1915.4615.1015.2115.21-1.17%458,183
Apr 23, 202615.6615.7015.0415.3915.39-1.66%438,280
Apr 22, 202615.7816.0015.4415.6515.650.84%604,995
Apr 21, 202616.2716.5615.4415.5215.52-1.27%819,618
Apr 20, 202614.6415.7914.6415.7215.726.07%676,899
Apr 17, 202614.0415.4214.0414.8214.829.13%738,857
Apr 16, 202613.5813.9213.4413.5813.580.82%466,609
Apr 15, 202613.8513.9113.2213.4713.47-2.67%502,463
Apr 14, 202614.2114.4313.8213.8413.84-3.28%516,601
Apr 13, 202613.9414.3813.5914.3114.313.02%510,888
Apr 10, 202614.2714.5613.8313.8913.89-2.53%381,739
Apr 9, 202613.9814.3713.7414.2514.250.49%732,664
Apr 8, 202614.1514.8714.0614.1814.185.66%815,144
Apr 7, 202614.2914.4413.2913.4213.42-7.64%711,193
Apr 6, 202613.8914.5413.8814.5314.533.27%501,245
Apr 2, 202613.8214.5013.6014.0714.070.21%546,222
Apr 1, 202613.8814.3913.7414.0414.040.86%475,973
Mar 31, 202613.7714.1813.4513.9213.923.26%582,417
Mar 30, 202613.5714.0013.4413.4813.480.67%658,685
Mar 27, 202614.1014.1413.3913.3913.39-5.77%707,069
Mar 26, 202614.2914.7514.1314.2114.21-1.39%530,556
Mar 25, 202614.4814.5013.5514.4114.412.34%658,221
Mar 24, 202614.1614.1913.8014.0814.08-0.78%770,177
Mar 23, 202614.4414.5413.8614.1914.192.68%1,165,383
Mar 20, 202614.0514.1813.5813.8213.82-1.99%1,559,591
Mar 19, 202614.1114.3213.7814.1014.10-1.05%1,057,558
Mar 18, 202615.0115.1414.1914.2514.25-6.19%1,054,751
Mar 17, 202615.7715.9615.1515.1915.19-3.68%758,954
Mar 16, 202615.6415.8215.2415.7715.771.94%483,057
Mar 13, 202615.0015.6014.8315.4715.474.53%746,693
Mar 12, 202614.9515.1814.4114.8014.80-3.52%953,477
Mar 11, 202615.6715.7414.9915.3415.34-2.91%890,705
Mar 10, 202615.6116.1015.2815.8015.800.57%1,034,730
Mar 9, 202616.5416.5414.8815.7115.71-4.21%1,213,527
Mar 6, 202616.8916.9316.3516.4016.40-4.93%673,151
Mar 5, 202617.3117.6216.8817.2517.25-1.82%745,158
Mar 4, 202617.7017.7017.0817.5717.570.11%348,682
Mar 3, 202617.0717.7216.7617.5517.55-0.90%580,813
Mar 2, 202617.5017.7516.9217.7117.71-1.99%702,120
Feb 27, 202618.2318.6918.0018.0718.07-1.90%616,048
Feb 26, 202618.4418.7018.0918.4218.42-0.11%460,602
Feb 25, 202619.2619.3317.8818.4418.44-3.96%458,821
Feb 24, 202619.9620.4219.2019.2019.20-4.14%551,304