Dream Finders Homes Inc. (DFH)
21.24
-0.77 (-3.50%)
At close: Feb 21, 2025, 3:52 PM
DFH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 21.89 | 22.30 | 21.50 | 22.01 | 0.03 | 0.14% | 398,409 |
| Feb 19, 2025 | 21.36 | 22.19 | 21.28 | 21.98 | -0.04 | -0.18% | 413,314 |
| Feb 18, 2025 | 22.47 | 22.48 | 21.46 | 22.02 | -0.48 | -2.13% | 319,555 |
| Feb 14, 2025 | 22.51 | 23.00 | 22.33 | 22.50 | 0.42 | 1.90% | 288,600 |
| Feb 13, 2025 | 21.31 | 22.36 | 21.00 | 22.08 | 1.12 | 5.34% | 346,600 |
| Feb 12, 2025 | 20.88 | 21.13 | 20.54 | 20.96 | -0.82 | -3.76% | 419,300 |
| Feb 11, 2025 | 21.42 | 21.98 | 21.42 | 21.78 | 0.15 | 0.69% | 238,950 |
| Feb 10, 2025 | 21.48 | 21.64 | 21.10 | 21.63 | 0.49 | 2.32% | 372,245 |
| Feb 7, 2025 | 22.45 | 22.69 | 21.02 | 21.14 | -1.30 | -5.79% | 379,629 |
| Feb 6, 2025 | 22.68 | 23.03 | 22.39 | 22.44 | -0.16 | -0.71% | 346,143 |
| Feb 5, 2025 | 22.78 | 23.00 | 21.90 | 22.60 | 0.25 | 1.12% | 357,221 |
| Feb 4, 2025 | 21.93 | 22.56 | 21.72 | 22.35 | 0.44 | 2.01% | 495,257 |
| Feb 3, 2025 | 22.26 | 22.48 | 21.53 | 21.91 | -1.16 | -5.03% | 414,270 |
| Jan 31, 2025 | 23.85 | 23.92 | 22.77 | 23.07 | -1.06 | -4.39% | 508,784 |
| Jan 30, 2025 | 23.53 | 24.60 | 23.40 | 24.13 | 0.80 | 3.43% | 358,209 |
| Jan 29, 2025 | 24.09 | 24.25 | 23.18 | 23.33 | -0.77 | -3.20% | 483,744 |
| Jan 28, 2025 | 24.96 | 24.96 | 24.02 | 24.10 | -0.99 | -3.95% | 308,000 |
| Jan 27, 2025 | 24.20 | 25.42 | 24.20 | 25.09 | 0.61 | 2.49% | 368,049 |
| Jan 24, 2025 | 24.66 | 24.80 | 24.21 | 24.48 | -0.18 | -0.73% | 282,642 |
| Jan 23, 2025 | 24.41 | 25.15 | 24.11 | 24.66 | 0.10 | 0.41% | 295,100 |
| Jan 22, 2025 | 24.03 | 24.58 | 23.96 | 24.56 | 0.33 | 1.36% | 252,200 |
| Jan 21, 2025 | 24.59 | 25.00 | 24.18 | 24.23 | 0.10 | 0.41% | 446,000 |
| Jan 17, 2025 | 24.68 | 24.88 | 23.91 | 24.13 | 0.02 | 0.08% | 311,300 |
| Jan 16, 2025 | 24.05 | 24.28 | 23.34 | 24.11 | 0.01 | 0.04% | 309,800 |
| Jan 15, 2025 | 25.33 | 25.54 | 24.04 | 24.10 | 0.54 | 2.29% | 496,100 |
| Jan 14, 2025 | 22.82 | 23.57 | 22.34 | 23.56 | 1.49 | 6.75% | 556,448 |
| 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 |