Dream Finders Homes Inc. (DFH)
NYSE: DFH
· Real-Time Price · USD
28.24
0.20 (0.71%)
At close: Aug 15, 2025, 1:21 PM
DFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.99 | 28.54 | 27.33 | 28.04 | 28.04 | -4.46% | 340,854 |
| Aug 13, 2025 | 26.36 | 29.55 | 26.07 | 29.35 | 29.35 | 13.02% | 778,479 |
| Aug 12, 2025 | 25.50 | 25.99 | 25.13 | 25.97 | 25.97 | 3.51% | 295,500 |
| Aug 11, 2025 | 26.01 | 26.31 | 24.57 | 25.09 | 25.09 | -3.43% | 297,200 |
| Aug 8, 2025 | 25.62 | 26.06 | 25.23 | 25.98 | 25.98 | 1.52% | 385,437 |
| Aug 7, 2025 | 26.01 | 26.57 | 25.52 | 25.59 | 25.59 | 0.00% | 319,040 |
| Aug 6, 2025 | 26.21 | 26.49 | 25.57 | 25.59 | 25.59 | -2.55% | 378,812 |
| Aug 5, 2025 | 25.54 | 26.93 | 25.54 | 26.26 | 26.26 | 2.86% | 464,816 |
| Aug 4, 2025 | 25.41 | 25.87 | 25.25 | 25.53 | 25.53 | 1.55% | 288,842 |
| Aug 1, 2025 | 24.83 | 25.70 | 24.21 | 25.14 | 25.14 | -0.71% | 523,358 |
| Jul 31, 2025 | 25.77 | 26.30 | 25.28 | 25.32 | 25.32 | -4.05% | 499,000 |
| Jul 30, 2025 | 27.02 | 27.73 | 26.10 | 26.39 | 26.39 | -3.23% | 305,543 |
| Jul 29, 2025 | 27.29 | 27.61 | 27.06 | 27.27 | 27.27 | -0.44% | 244,416 |
| Jul 28, 2025 | 27.19 | 27.87 | 26.50 | 27.39 | 27.39 | -0.33% | 269,100 |
| Jul 25, 2025 | 27.45 | 27.50 | 26.68 | 27.48 | 27.48 | 0.66% | 553,400 |
| Jul 24, 2025 | 27.93 | 28.28 | 26.61 | 27.30 | 27.30 | -4.21% | 478,600 |
| Jul 23, 2025 | 29.12 | 29.12 | 27.89 | 28.50 | 28.50 | -0.70% | 522,906 |
| Jul 22, 2025 | 26.07 | 28.71 | 25.95 | 28.70 | 28.70 | 12.95% | 957,031 |
| Jul 21, 2025 | 25.86 | 26.69 | 25.27 | 25.41 | 25.41 | -0.27% | 403,544 |
| Jul 18, 2025 | 27.09 | 27.14 | 24.82 | 25.48 | 25.48 | -6.08% | 668,740 |