Home

Dream Finders Homes, Inc. - Class A Common Stock (DFH)

21.63
+0.49 (2.32%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-11 - 2025-02-11
DateOpenHighLowCloseVolumeAdjusted Close
2/10/202521.4821.6421.1021.63372,21121.63
2/07/202522.4522.6921.0221.14379,62921.14
2/06/202522.6823.0322.3922.44346,14322.44
2/05/202522.7823.0021.9022.60357,17022.60
2/04/202521.9322.5621.7222.35495,21522.35
2/03/202522.2622.4821.5321.91414,17021.91
1/31/202523.8523.9222.7723.07508,78523.07
1/30/202523.5324.5923.4024.13358,20924.13
1/29/202524.0924.2523.1823.33483,49223.33
1/28/202524.9624.9624.0224.10307,95524.10
1/27/202524.2025.4224.2025.09368,04925.09
1/24/202524.6624.8024.2124.48282,64224.48
1/23/202524.4125.1524.1124.66275,00524.66
1/22/202524.0324.5823.9624.56252,18124.56
1/21/202524.5925.0024.1824.23445,98824.23
1/17/202524.6824.8823.9124.13311,29024.13
1/16/202524.0524.2823.3424.11309,79124.11
1/15/202525.3325.5424.0424.10496,08024.10
1/14/202522.8223.5722.3423.56556,39823.56
1/13/202521.4922.1621.4222.07341,24222.07
1/10/202521.7421.9921.4321.63457,32421.63
1/08/202522.2622.3921.6522.27655,00522.27
1/07/202522.9023.2722.3522.64514,20922.64
1/06/202523.5324.1422.7522.87384,41322.87
1/03/202523.2323.5322.7723.18531,08123.18
1/02/202523.6624.1322.7122.93579,20322.93
12/31/202422.840.0023.2723.27023.27
12/30/202423.0323.0322.1822.84461,80222.84
12/27/202423.9724.0923.0523.19378,78023.19
12/26/202423.6424.2923.2824.08490,07424.08
12/24/202423.5724.0223.4523.95288,34223.95
12/23/202423.8723.9822.9523.90838,02223.90
12/20/202423.4724.5623.1423.972,796,53223.97
12/19/202425.0025.1422.9523.801,260,39023.80
12/18/202427.3727.6025.0925.381,379,83425.38
12/17/202428.2429.1326.8927.16710,02227.16
12/16/202428.6029.4428.2528.60708,14128.60
12/13/202429.2829.4628.4328.74672,14828.74
12/12/202429.8830.2629.2329.60661,46429.60
12/11/202430.4330.7129.7530.00314,93130.00
12/10/202430.5030.5129.3930.00513,58230.00
12/09/202431.0231.3630.5030.95308,34330.95
12/06/202431.3631.8230.0030.50537,41830.50
12/05/202432.2132.3231.0931.18917,64631.18
12/04/202433.1733.2932.0432.18415,06032.18
12/03/202433.6433.6432.6433.37283,70033.37
12/02/202433.2333.7232.7133.47405,13433.47
11/29/202433.9134.4333.2233.27195,49733.27
11/27/202433.4733.6432.7133.34287,43533.34
11/26/202433.3733.4232.2332.90584,81532.90
11/25/202432.4334.3732.0133.901,031,12633.90
11/22/202430.9331.9630.4531.656,372,59931.65
11/21/202430.8732.3830.4330.562,223,37530.56
11/20/202427.6028.3327.4027.91362,94227.91
11/19/202426.8727.3926.2327.37640,45227.37
11/18/202427.8028.2026.9327.25510,20827.25
11/15/202428.6128.6127.9628.11330,49628.11
11/14/202428.7029.3128.2428.64398,65728.64
11/13/202430.2530.4328.5528.64759,65128.64
11/12/202430.7130.8029.6229.82563,51029.82
11/11/202432.5332.5330.7431.16456,43431.16