Dream Finders Homes Inc. (DFH)
24.20
0.64 (2.72%)
At close: Jan 15, 2025, 11:46 AM
DFH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 22.82 | 23.57 | 22.34 | 23.56 | 1.49 | 6.75% | 556,104 |
| Jan 13, 2025 | 21.49 | 22.16 | 21.42 | 22.07 | 0.44 | 2.03% | 342,033 |
| Jan 10, 2025 | 21.74 | 21.99 | 21.43 | 21.63 | -0.64 | -2.87% | 457,324 |
| Jan 8, 2025 | 22.26 | 22.39 | 21.65 | 22.27 | -0.37 | -1.63% | 655,005 |
| Jan 7, 2025 | 22.90 | 23.27 | 22.35 | 22.64 | -0.23 | -1.01% | 514,209 |
| Jan 6, 2025 | 23.53 | 24.14 | 22.75 | 22.87 | -0.31 | -1.34% | 384,507 |
| Jan 3, 2025 | 23.23 | 23.53 | 22.77 | 23.18 | 0.25 | 1.09% | 531,081 |
| Jan 2, 2025 | 23.66 | 24.13 | 22.71 | 22.93 | -0.34 | -1.46% | 532,425 |
| Dec 31, 2024 | 23.18 | 23.67 | 22.91 | 23.27 | 0.43 | 1.88% | 627,342 |
| Dec 30, 2024 | 23.03 | 23.03 | 22.18 | 22.84 | -0.35 | -1.51% | 462,441 |
| Dec 27, 2024 | 23.97 | 24.10 | 23.05 | 23.19 | -0.89 | -3.70% | 378,780 |
| Dec 26, 2024 | 23.64 | 24.29 | 23.28 | 24.08 | 0.13 | 0.54% | 490,177 |
| Dec 24, 2024 | 23.57 | 24.02 | 23.46 | 23.95 | 0.05 | 0.21% | 288,342 |
| Dec 23, 2024 | 23.87 | 23.98 | 22.95 | 23.90 | -0.07 | -0.29% | 838,022 |
| Dec 20, 2024 | 23.47 | 24.56 | 23.14 | 23.97 | 0.27 | 1.14% | 2,796,532 |
| Dec 19, 2024 | 25.00 | 25.15 | 22.95 | 23.70 | -1.68 | -6.62% | 1,624,400 |
| Dec 18, 2024 | 27.37 | 27.60 | 25.09 | 25.38 | -1.78 | -6.55% | 1,379,930 |
| Dec 17, 2024 | 28.24 | 29.13 | 26.89 | 27.16 | -1.44 | -5.03% | 710,026 |
| Dec 16, 2024 | 28.60 | 29.44 | 28.25 | 28.60 | -0.14 | -0.49% | 708,146 |
| Dec 13, 2024 | 29.28 | 29.47 | 28.43 | 28.74 | -0.86 | -2.91% | 672,148 |
| Dec 12, 2024 | 29.88 | 30.26 | 29.23 | 29.60 | -0.40 | -1.33% | 661,500 |
| Dec 11, 2024 | 30.43 | 30.71 | 29.76 | 30.00 | 0.00 | 0.00% | 314,956 |
| Dec 10, 2024 | 30.50 | 30.51 | 29.39 | 30.00 | -0.95 | -3.07% | 513,600 |
| Dec 9, 2024 | 31.02 | 31.36 | 30.50 | 30.95 | 0.45 | 1.48% | 308,343 |
| Dec 6, 2024 | 31.36 | 31.82 | 30.00 | 30.50 | -0.68 | -2.18% | 537,418 |
| Dec 5, 2024 | 32.21 | 32.32 | 31.09 | 31.18 | -1.00 | -3.11% | 917,648 |
| Dec 4, 2024 | 33.17 | 33.29 | 32.04 | 32.18 | -1.19 | -3.57% | 415,100 |
| Dec 3, 2024 | 33.64 | 33.64 | 32.64 | 33.37 | -0.10 | -0.30% | 283,700 |
| Dec 2, 2024 | 33.23 | 33.72 | 32.71 | 33.47 | 0.20 | 0.60% | 405,148 |
| Nov 29, 2024 | 33.91 | 34.43 | 33.22 | 33.27 | -0.07 | -0.21% | 195,500 |
| Nov 27, 2024 | 33.47 | 33.64 | 32.71 | 33.34 | 0.44 | 1.34% | 287,435 |
| Nov 26, 2024 | 33.37 | 33.42 | 32.23 | 32.90 | -1.00 | -2.95% | 584,924 |
| Nov 25, 2024 | 32.43 | 34.37 | 32.01 | 33.90 | 2.25 | 7.11% | 1,031,126 |
| Nov 22, 2024 | 30.93 | 31.96 | 30.46 | 31.65 | 1.09 | 3.57% | 6,372,600 |
| Nov 21, 2024 | 30.87 | 32.38 | 30.43 | 30.56 | 2.65 | 9.49% | 2,223,508 |
| Nov 20, 2024 | 27.60 | 28.33 | 27.40 | 27.91 | 0.54 | 1.97% | 365,000 |
| Nov 19, 2024 | 26.87 | 27.39 | 26.23 | 27.37 | 0.12 | 0.44% | 640,502 |
| Nov 18, 2024 | 27.80 | 28.20 | 26.93 | 27.25 | -0.86 | -3.06% | 510,213 |
| Nov 15, 2024 | 28.61 | 28.61 | 27.97 | 28.11 | -0.53 | -1.85% | 330,500 |
| Nov 14, 2024 | 28.70 | 29.31 | 28.24 | 28.64 | 0.00 | 0.00% | 398,700 |
| Nov 13, 2024 | 30.25 | 30.43 | 28.55 | 28.64 | -1.18 | -3.96% | 755,052 |
| Nov 12, 2024 | 30.71 | 30.80 | 29.62 | 29.82 | -1.34 | -4.30% | 563,511 |
| Nov 11, 2024 | 32.53 | 32.53 | 30.74 | 31.16 | -1.37 | -4.21% | 456,434 |
| Nov 8, 2024 | 32.41 | 33.26 | 31.80 | 32.53 | 0.18 | 0.56% | 388,000 |
| Nov 7, 2024 | 31.54 | 33.12 | 31.47 | 32.35 | 0.72 | 2.28% | 306,231 |
| Nov 6, 2024 | 32.68 | 32.97 | 30.55 | 31.63 | -0.77 | -2.38% | 422,918 |
| Nov 5, 2024 | 30.73 | 32.65 | 30.68 | 32.40 | 1.44 | 4.65% | 519,896 |
| Nov 4, 2024 | 30.90 | 32.10 | 30.72 | 30.96 | 0.21 | 0.68% | 340,600 |
| Nov 1, 2024 | 30.83 | 32.24 | 30.59 | 30.75 | 0.90 | 3.02% | 491,222 |
| Oct 31, 2024 | 30.33 | 30.50 | 29.36 | 29.85 | -1.30 | -4.17% | 357,738 |