Dream Finders Homes Inc. (DFH)
NYSE: DFH
· Real-Time Price · USD
26.41
0.35 (1.34%)
At close: Oct 03, 2025, 3:59 PM
26.91
1.89%
After-hours: Oct 03, 2025, 06:10 PM EDT
DFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 25.99 | 26.18 | 25.41 | 26.06 | 26.06 | -0.61% | 230,949 |
| Oct 1, 2025 | 26.01 | 26.56 | 25.71 | 26.22 | 26.22 | 1.16% | 239,628 |
| Sep 30, 2025 | 26.12 | 26.26 | 25.55 | 25.92 | 25.92 | -1.26% | 256,600 |
| Sep 29, 2025 | 26.21 | 26.59 | 25.87 | 26.25 | 26.25 | 0.31% | 236,192 |
| Sep 26, 2025 | 26.06 | 26.47 | 25.87 | 26.17 | 26.17 | 1.20% | 231,200 |
| Sep 25, 2025 | 26.43 | 27.08 | 25.72 | 25.86 | 25.86 | -3.47% | 274,149 |
| Sep 24, 2025 | 26.89 | 27.50 | 26.55 | 26.79 | 26.79 | -0.41% | 264,807 |
| Sep 23, 2025 | 26.87 | 27.42 | 26.79 | 26.90 | 26.90 | 0.75% | 258,858 |
| Sep 22, 2025 | 27.37 | 27.37 | 26.23 | 26.70 | 26.70 | -2.98% | 398,088 |
| Sep 19, 2025 | 28.20 | 28.43 | 27.40 | 27.52 | 27.52 | -3.20% | 561,000 |
| Sep 18, 2025 | 28.33 | 28.80 | 27.85 | 28.43 | 28.43 | 0.99% | 263,130 |
| Sep 17, 2025 | 28.86 | 30.35 | 27.86 | 28.15 | 28.15 | -1.12% | 356,901 |
| Sep 16, 2025 | 28.78 | 29.25 | 27.97 | 28.47 | 28.47 | -1.08% | 310,114 |
| Sep 15, 2025 | 29.21 | 29.22 | 28.14 | 28.78 | 28.78 | -1.13% | 309,437 |
| Sep 12, 2025 | 29.29 | 29.54 | 28.61 | 29.11 | 29.11 | -3.35% | 286,800 |
| Sep 11, 2025 | 29.49 | 31.02 | 29.23 | 30.12 | 30.12 | 3.72% | 378,494 |
| Sep 10, 2025 | 29.84 | 29.90 | 28.82 | 29.04 | 29.04 | -2.02% | 220,836 |
| Sep 9, 2025 | 30.88 | 31.16 | 29.38 | 29.64 | 29.64 | -4.36% | 287,108 |
| Sep 8, 2025 | 31.02 | 31.50 | 30.20 | 30.99 | 30.99 | 0.16% | 297,761 |
| Sep 5, 2025 | 29.55 | 31.10 | 29.36 | 30.94 | 30.94 | 7.80% | 793,820 |
Page 1 of 60