Home

Dream Finders Homes, Inc. - Class A Common Stock (DFH)

24.89
+0.49 (2.03%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-06 - 2025-03-06
DateOpenHighLowCloseVolumeAdjusted Close
3/05/202523.7324.5423.6824.40429,14424.40
3/04/202522.4424.2522.1623.73612,41423.73
3/03/202523.9924.0222.7022.84495,40922.84
2/28/202523.5424.2123.4323.91556,58223.91
2/27/202524.1924.6623.3323.49454,31423.49
2/26/202525.0125.8623.6823.97767,70223.97
2/25/202523.3726.0822.6124.761,577,12924.76
2/24/202521.3521.6220.7621.00411,41721.00
2/21/202522.4322.7220.9721.31460,95321.31
2/20/202521.8922.3021.5022.01398,41922.01
2/19/202521.3622.1821.2821.98413,31421.98
2/18/202522.4722.4821.4622.02319,54822.02
2/14/202522.5123.0022.3322.50288,58222.50
2/13/202521.3122.3621.0022.08346,58922.08
2/12/202520.8821.1320.5420.96419,28220.96
2/11/202521.4221.9821.4221.78238,95021.78
2/10/202521.4821.6421.1021.63372,21121.63
2/07/202522.4522.6921.0221.14379,62921.14
2/06/202522.6823.0322.3922.44346,14322.44
2/05/202522.7823.0021.9022.60357,17022.60
2/04/202521.9322.5621.7222.35495,21522.35
2/03/202522.2622.4821.5321.91414,17021.91
1/31/202523.8523.9222.7723.07508,78523.07
1/30/202523.5324.5923.4024.13358,20924.13
1/29/202524.0924.2523.1823.33483,49223.33
1/28/202524.9624.9624.0224.10307,95524.10
1/27/202524.2025.4224.2025.09368,04925.09
1/24/202524.6624.8024.2124.48282,64224.48
1/23/202524.4125.1524.1124.66275,00524.66
1/22/202524.0324.5823.9624.56252,18124.56
1/21/202524.5925.0024.1824.23445,98824.23
1/17/202524.6824.8823.9124.13311,29024.13
1/16/202524.0524.2823.3424.11309,79124.11
1/15/202525.3325.5424.0424.10496,08024.10
1/14/202522.8223.5722.3423.56556,39823.56
1/13/202521.4922.1621.4222.07341,24222.07
1/10/202521.7421.9921.4321.63457,32421.63
1/08/202522.2622.3921.6522.27655,00522.27
1/07/202522.9023.2722.3522.64514,20922.64
1/06/202523.5324.1422.7522.87384,41322.87
1/03/202523.2323.5322.7723.18531,08123.18
1/02/202523.6624.1322.7122.93579,20322.93
12/31/202422.840.0023.2723.27023.27
12/30/202423.0323.0322.1822.84461,80222.84
12/27/202423.9724.0923.0523.19378,78023.19
12/26/202423.6424.2923.2824.08490,07424.08
12/24/202423.5724.0223.4523.95288,34223.95
12/23/202423.8723.9822.9523.90838,02223.90
12/20/202423.4724.5623.1423.972,796,53223.97
12/19/202425.0025.1422.9523.701,368,38723.70
12/18/202427.3727.6025.0925.381,379,83425.38
12/17/202428.2429.1326.8927.16710,02227.16
12/16/202428.6029.4428.2528.60708,14128.60
12/13/202429.2829.4628.4328.74672,14828.74
12/12/202429.8830.2629.2329.60661,46429.60
12/11/202430.4330.7129.7530.00314,93130.00
12/10/202430.5030.5129.3930.00513,58230.00
12/09/202431.0231.3630.5030.95308,34330.95
12/06/202431.3631.8230.0030.50537,41830.50