Dream Finders Homes, Inc. Class A DFH
NYSE · United States · Consumer Durables
$10.92+0.22 (+2.06%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.60 | -0.89% | $10.46 | $10.60 | $10.18 | 183.96K |
| 2026-09-30 | $10.70 | -2.73% | $11.14 | $11.14 | $10.48 | 1.01M |
| 2026-09-29 | $11.00 | +1.10% | $10.98 | $11.08 | $10.69 | 947.40K |
| 2026-09-28 | $10.88 | -3.72% | $11.10 | $11.44 | $10.87 | 664.20K |
| 2026-09-25 | $11.30 | +1.89% | $11.13 | $11.50 | $10.92 | 1.08M |
| 2026-09-24 | $11.09 | -4.64% | $11.65 | $11.76 | $10.86 | 1.47M |
| 2026-09-23 | $11.63 | -5.14% | $11.96 | $11.96 | $11.59 | 889.00K |
| 2026-09-22 | $12.26 | +7.54% | $11.79 | $12.33 | $11.55 | 1.43M |
| 2026-09-21 | $11.40 | +0.44% | $11.48 | $11.57 | $11.28 | 1.27M |
| 2026-09-18 | $11.35 | -3.07% | $11.56 | $11.67 | $11.26 | 1.95M |
| 2026-09-17 | $11.71 | -2.50% | $12.41 | $12.50 | $11.66 | 1.45M |
| 2026-09-16 | $12.01 | -4.23% | $12.58 | $12.77 | $11.85 | 1.39M |
| 2026-09-15 | $12.54 | -1.26% | $12.72 | $12.82 | $12.26 | 952.60K |
| 2026-09-14 | $12.70 | +3.50% | $12.02 | $12.79 | $12.02 | 911.70K |
| 2026-09-11 | $12.27 | +2.08% | $12.27 | $12.73 | $11.95 | 872.80K |
| 2026-09-10 | $12.02 | -6.97% | $12.54 | $12.72 | $11.76 | 1.10M |
| 2026-09-09 | $12.92 | -2.71% | $13.28 | $13.44 | $12.73 | 597.50K |
| 2026-09-08 | $13.28 | -3.77% | $13.74 | $13.90 | $13.14 | 608.40K |
| 2026-09-04 | $13.80 | 0.00% | $13.80 | $13.99 | $13.64 | 451.50K |
| 2026-09-03 | $13.80 | +3.14% | $13.75 | $13.97 | $13.26 | 1.05M |
| 2026-09-02 | $13.38 | -2.41% | $13.74 | $13.92 | $13.38 | 714.80K |
| 2026-09-01 | $13.71 | -2.42% | $13.91 | $14.13 | $13.52 | 572.50K |
| 2026-08-31 | $14.05 | -4.81% | $14.41 | $14.55 | $14.02 | 586.60K |
| 2026-08-28 | $14.76 | +2.71% | $14.58 | $14.91 | $14.58 | 302.20K |
| 2026-08-27 | $14.37 | -2.24% | $14.51 | $14.69 | $14.26 | 529.20K |
| 2026-08-26 | $14.70 | -3.98% | $15.23 | $15.34 | $14.65 | 314.40K |
| 2026-08-25 | $15.31 | +3.73% | $15.19 | $15.45 | $14.60 | 382.40K |
| 2026-08-24 | $14.76 | -1.07% | $14.96 | $15.32 | $14.68 | 382.80K |
| 2026-08-21 | $14.92 | +1.57% | $14.78 | $15.27 | $14.74 | 400.50K |
| 2026-08-20 | $14.69 | -1.48% | $14.60 | $14.91 | $14.26 | 482.40K |
| 2026-08-19 | $14.91 | +4.34% | $15.11 | $16.14 | $14.82 | 640.10K |
| 2026-08-18 | $14.29 | -5.24% | $15.12 | $15.45 | $14.28 | 593.40K |
| 2026-08-17 | $15.08 | -3.33% | $15.22 | $15.31 | $14.95 | 514.40K |
| 2026-08-14 | $15.60 | +5.12% | $16.00 | $16.00 | $15.11 | 605.90K |
| 2026-08-13 | $14.84 | +3.13% | $14.63 | $14.96 | $14.48 | 555.90K |
| 2026-08-12 | $14.39 | +1.77% | $14.10 | $14.47 | $13.80 | 595.20K |
| 2026-08-11 | $14.14 | +2.54% | $13.93 | $14.47 | $13.65 | 766.70K |
| 2026-08-10 | $13.79 | -8.25% | $14.67 | $14.67 | $13.60 | 1.35M |
| 2026-08-07 | $15.03 | +7.20% | $14.29 | $15.33 | $14.14 | 1.03M |
| 2026-08-06 | $14.02 | -5.40% | $14.62 | $14.62 | $13.84 | 502.60K |
| 2026-08-05 | $14.82 | +3.71% | $14.43 | $15.11 | $13.88 | 558.60K |
| 2026-08-04 | $14.29 | +9.92% | $13.19 | $14.30 | $13.19 | 1.16M |
| 2026-08-03 | $13.00 | +1.64% | $13.09 | $13.54 | $12.84 | 1.08M |
| 2026-07-31 | $12.79 | -4.12% | $13.10 | $13.24 | $12.50 | 926.80K |
| 2026-07-30 | $13.34 | -13.49% | $15.21 | $15.45 | $13.17 | 813.70K |
| 2026-07-29 | $15.42 | -4.99% | $15.90 | $16.25 | $15.40 | 480.10K |
| 2026-07-28 | $16.23 | +3.84% | $15.99 | $16.50 | $15.98 | 477.80K |
| 2026-07-27 | $15.63 | -1.82% | $16.34 | $16.89 | $15.57 | 490.30K |
| 2026-07-24 | $15.92 | +8.82% | $14.71 | $16.05 | $14.68 | 566.30K |
| 2026-07-23 | $14.63 | -4.19% | $14.87 | $15.07 | $14.24 | 718.30K |
| 2026-07-22 | $15.27 | +0.20% | $15.60 | $15.88 | $15.11 | 560.90K |
| 2026-07-21 | $15.24 | +2.42% | $14.68 | $15.36 | $14.63 | 528.20K |
| 2026-07-20 | $14.88 | -6.06% | $15.89 | $15.89 | $14.86 | 604.90K |
| 2026-07-17 | $15.84 | -4.12% | $16.44 | $16.98 | $15.73 | 498.40K |
| 2026-07-16 | $16.52 | +2.29% | $16.19 | $16.91 | $16.19 | 501.90K |
| 2026-07-15 | $16.15 | +2.54% | $15.96 | $16.50 | $15.94 | 544.10K |
| 2026-07-14 | $15.75 | +1.35% | $15.86 | $16.04 | $15.48 | 447.70K |
| 2026-07-13 | $15.54 | -1.83% | $15.85 | $16.00 | $15.40 | 506.60K |
| 2026-07-10 | $15.83 | +1.41% | $15.66 | $16.53 | $15.66 | 536.60K |
| 2026-07-09 | $15.61 | -0.26% | $15.64 | $15.86 | $15.33 | 490.50K |
| 2026-07-08 | $15.65 | -5.55% | $16.27 | $16.43 | $15.62 | 1.04M |
| 2026-07-07 | $16.57 | +1.16% | $16.42 | $16.83 | $16.37 | 578.90K |
| 2026-07-06 | $16.38 | -2.44% | $16.54 | $16.86 | $15.77 | 682.60K |
| 2026-07-02 | $16.79 | +2.44% | $16.63 | $16.82 | $16.15 | 511.80K |
| 2026-07-01 | $16.39 | -5.04% | $17.06 | $17.90 | $16.33 | 701.00K |
| 2026-06-30 | $17.26 | -0.80% | $17.20 | $17.61 | $16.96 | 817.30K |
| 2026-06-29 | $17.40 | +1.16% | $17.16 | $17.67 | $16.51 | 906.60K |
| 2026-06-26 | $17.20 | +2.44% | $16.80 | $17.25 | $16.77 | 897.40K |
| 2026-06-25 | $16.79 | +0.36% | $17.06 | $17.80 | $16.76 | 711.60K |
| 2026-06-24 | $16.73 | +13.42% | $15.12 | $16.95 | $15.12 | 1.03M |
| 2026-06-23 | $14.75 | +2.15% | $14.25 | $14.86 | $14.24 | 403.20K |
| 2026-06-22 | $14.44 | -7.44% | $15.53 | $15.62 | $14.38 | 569.60K |
| 2026-06-18 | $15.60 | +7.44% | $14.67 | $15.90 | $14.65 | 1.49M |
| 2026-06-17 | $14.52 | -2.94% | $14.78 | $15.54 | $14.29 | 752.80K |
| 2026-06-16 | $14.96 | +0.34% | $14.95 | $15.56 | $14.78 | 505.70K |
| 2026-06-15 | $14.91 | -0.93% | $15.42 | $16.14 | $14.91 | 606.30K |
| 2026-06-12 | $15.05 | -0.46% | $14.99 | $15.48 | $14.95 | 645.10K |
| 2026-06-11 | $15.12 | +4.78% | $14.46 | $15.13 | $14.15 | 608.50K |
| 2026-06-10 | $14.43 | -2.63% | $14.85 | $15.09 | $14.31 | 626.00K |
| 2026-06-09 | $14.82 | +3.64% | $14.53 | $15.35 | $14.47 | 561.50K |
| 2026-06-08 | $14.30 | -2.05% | $14.39 | $14.81 | $14.22 | 339.70K |
| 2026-06-05 | $14.60 | +1.74% | $14.14 | $14.81 | $14.08 | 599.80K |
| 2026-06-04 | $14.35 | -0.90% | $14.81 | $14.84 | $14.20 | 747.30K |
| 2026-06-03 | $14.48 | -3.79% | $14.85 | $14.99 | $14.20 | 683.20K |
| 2026-06-02 | $15.05 | -3.59% | $15.60 | $15.61 | $14.97 | 474.20K |
| 2026-06-01 | $15.61 | +0.97% | $15.64 | $15.78 | $15.24 | 537.50K |
| 2026-05-29 | $15.46 | -0.45% | $15.50 | $16.15 | $15.46 | 609.90K |
| 2026-05-28 | $15.53 | +0.45% | $15.02 | $15.90 | $15.00 | 555.00K |
| 2026-05-27 | $15.46 | +3.90% | $15.16 | $16.12 | $14.74 | 623.60K |
| 2026-05-26 | $14.88 | +1.99% | $14.73 | $15.23 | $14.72 | 609.80K |