Dream Finders Homes Inc. (DFH)
NYSE: DFH
· Real-Time Price · USD
29.16
-0.48 (-1.62%)
At close: Sep 10, 2025, 10:52 AM
DFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.88 | 31.16 | 29.38 | 29.64 | 29.64 | -4.36% | 279,798 |
| 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 |
| Sep 4, 2025 | 28.13 | 29.24 | 28.00 | 28.70 | 28.70 | 3.20% | 373,721 |
| Sep 3, 2025 | 27.30 | 28.36 | 27.12 | 27.81 | 27.81 | 1.46% | 249,000 |
| Sep 2, 2025 | 27.00 | 27.65 | 26.76 | 27.41 | 27.41 | -1.37% | 257,000 |
| Aug 29, 2025 | 27.65 | 28.21 | 27.48 | 27.79 | 27.79 | -0.43% | 232,449 |
| Aug 28, 2025 | 28.31 | 28.35 | 27.48 | 27.91 | 27.91 | -0.64% | 162,202 |
| Aug 27, 2025 | 28.41 | 28.79 | 27.87 | 28.09 | 28.09 | -1.58% | 173,515 |
| Aug 26, 2025 | 29.16 | 29.17 | 28.47 | 28.54 | 28.54 | -1.69% | 208,400 |
| Aug 25, 2025 | 29.16 | 29.52 | 28.75 | 29.03 | 29.03 | -2.12% | 196,500 |
| Aug 22, 2025 | 28.09 | 30.40 | 27.69 | 29.66 | 29.66 | 7.89% | 614,859 |
| Aug 21, 2025 | 27.57 | 27.73 | 26.85 | 27.49 | 27.49 | -1.75% | 195,724 |
| Aug 20, 2025 | 28.58 | 29.09 | 27.89 | 27.98 | 27.98 | -1.89% | 410,400 |
| Aug 19, 2025 | 28.30 | 29.43 | 28.21 | 28.52 | 28.52 | 1.64% | 311,121 |
| Aug 18, 2025 | 28.33 | 28.57 | 27.95 | 28.06 | 28.06 | 0.21% | 351,000 |
| Aug 15, 2025 | 28.61 | 28.80 | 27.86 | 28.00 | 28.00 | -0.14% | 305,038 |
| Aug 14, 2025 | 27.99 | 28.54 | 27.33 | 28.04 | 28.04 | -4.46% | 392,435 |
| 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 |