Dream Finders Homes, Inc. (DFH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

36.29

+0.95

(+2.69%)

At close: 04:00PM EDT

36.29

0.00

(0.00%)

After hours:

06:17PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	35.62	37.05	35.51	36.29	36.29	281,100
Apr 25, 2024	34.27	35.51	33.58	35.34	35.34	308,600
Apr 24, 2024	36.29	37.53	35.16	35.54	35.54	290,600
Apr 23, 2024	34.25	36.47	33.84	36.46	36.46	461,100
Apr 22, 2024	34.07	35.08	33.16	34.14	34.14	377,400
Apr 19, 2024	33.83	34.39	32.92	33.79	33.79	628,200
Apr 18, 2024	35.34	35.34	33.92	34.19	34.19	520,900
Apr 17, 2024	35.00	35.30	34.29	34.30	34.30	427,000
Apr 16, 2024	36.35	36.35	34.34	34.76	34.76	554,100
Apr 15, 2024	38.59	38.85	35.64	36.34	36.34	567,100
Apr 12, 2024	37.69	38.62	37.33	38.58	38.58	435,900
Apr 11, 2024	38.19	38.85	38.00	38.30	38.30	357,500
Apr 10, 2024	38.09	39.39	37.50	38.15	38.15	502,600
Apr 09, 2024	42.54	42.54	39.42	40.03	40.03	486,700
Apr 08, 2024	43.16	43.45	41.77	42.09	42.09	410,400
Apr 05, 2024	42.13	43.71	42.13	42.92	42.92	571,200
Apr 04, 2024	43.89	44.28	42.08	42.13	42.13	350,800
Apr 03, 2024	41.26	43.20	41.26	43.03	43.03	459,000
Apr 02, 2024	42.48	42.48	40.90	41.67	41.67	544,400
Apr 01, 2024	43.75	43.80	42.56	42.89	42.89	395,800
Mar 28, 2024	41.98	44.38	41.98	43.73	43.73	505,700
Mar 27, 2024	42.25	42.41	41.10	41.98	41.98	320,200
Mar 26, 2024	42.89	43.40	41.18	41.53	41.53	521,800
Mar 25, 2024	42.15	43.20	42.05	42.63	42.63	462,900
Mar 22, 2024	40.41	42.51	39.80	42.07	42.07	632,500
Mar 21, 2024	39.42	40.99	39.21	39.75	39.75	425,200
Mar 20, 2024	35.51	38.94	35.51	38.75	38.75	417,500
Mar 19, 2024	34.89	35.96	34.51	35.83	35.83	291,600
Mar 18, 2024	35.96	36.60	34.72	35.30	35.30	277,800
Mar 15, 2024	37.30	37.83	35.04	35.51	35.51	890,300
Mar 14, 2024	41.10	41.10	37.61	37.70	37.70	573,500
Mar 13, 2024	40.09	41.77	39.89	41.17	41.17	532,800
Mar 12, 2024	38.13	40.30	37.83	40.10	40.10	457,400
Mar 11, 2024	37.73	38.44	36.85	38.35	38.35	359,300
Mar 08, 2024	38.83	39.65	37.82	37.86	37.86	291,100
Mar 07, 2024	39.29	39.89	38.21	38.49	38.49	320,000
Mar 06, 2024	38.26	38.71	37.10	38.67	38.67	377,400
Mar 05, 2024	38.69	39.20	37.34	37.73	37.73	706,100
Mar 04, 2024	38.86	39.99	38.50	38.91	38.91	407,300
Mar 01, 2024	39.87	40.40	38.18	38.54	38.54	562,000
Feb 29, 2024	36.30	39.75	35.45	39.13	39.13	961,200
Feb 28, 2024	37.29	37.37	33.59	34.53	34.53	833,200
Feb 27, 2024	38.40	39.33	37.55	37.76	37.76	506,800
Feb 26, 2024	37.27	38.92	37.05	37.86	37.86	974,100
Feb 23, 2024	34.65	35.88	34.65	35.40	35.40	327,600
Feb 22, 2024	33.42	35.59	33.42	34.41	34.41	436,000
Feb 21, 2024	32.89	33.81	32.64	33.26	33.26	311,800
Feb 20, 2024	32.06	32.89	31.69	32.89	32.89	258,800
Feb 16, 2024	32.58	32.92	32.23	32.62	32.62	264,900
Feb 15, 2024	33.49	33.50	32.55	33.44	33.44	205,300
Feb 14, 2024	32.45	33.26	31.90	33.18	33.18	252,500
Feb 13, 2024	32.22	32.22	31.11	31.71	31.71	389,400
Feb 12, 2024	32.57	34.70	32.54	34.15	34.15	367,000
Feb 09, 2024	31.77	32.98	31.15	32.45	32.45	264,900
Feb 08, 2024	31.22	31.75	30.63	31.60	31.60	281,400
Feb 07, 2024	31.35	31.93	30.92	31.22	31.22	213,500
Feb 06, 2024	30.90	31.55	30.48	31.21	31.21	321,700
Feb 05, 2024	32.69	33.14	30.28	31.03	31.03	522,800
Feb 02, 2024	33.16	33.62	32.39	33.27	33.27	253,400
Feb 01, 2024	33.31	34.11	32.56	34.00	34.00	299,300
Jan 31, 2024	33.35	34.44	32.79	32.87	32.87	268,900
Jan 30, 2024	33.67	34.16	33.21	33.56	33.56	185,200
Jan 29, 2024	32.21	33.50	32.10	33.45	33.45	254,300
Jan 26, 2024	32.01	32.30	31.44	31.99	31.99	145,700
Jan 25, 2024	31.40	31.92	31.18	31.90	31.90	201,700
Jan 24, 2024	32.47	32.70	30.69	30.82	30.82	288,600
Jan 23, 2024	34.00	34.00	31.32	31.72	31.72	337,200
Jan 22, 2024	33.59	34.48	33.22	34.32	34.32	408,000
Jan 19, 2024	32.05	33.35	31.71	33.04	33.04	272,700
Jan 18, 2024	31.71	32.06	31.15	31.92	31.92	281,200
Jan 17, 2024	31.05	31.19	30.36	31.12	31.12	337,600
Jan 16, 2024	32.27	32.59	31.15	31.73	31.73	370,500
Jan 12, 2024	33.95	33.98	32.25	32.64	32.64	209,300
Jan 11, 2024	33.70	33.81	32.37	33.48	33.48	234,700
Jan 10, 2024	33.25	34.02	33.10	33.89	33.89	401,100
Jan 09, 2024	32.82	33.34	32.47	32.65	32.65	255,200
Jan 08, 2024	33.17	34.16	33.07	33.41	33.41	313,600
Jan 05, 2024	32.46	33.25	32.00	32.89	32.89	468,800
Jan 04, 2024	33.48	34.11	32.73	32.84	32.84	347,100
Jan 03, 2024	33.67	33.99	33.16	33.59	33.59	387,100
Jan 02, 2024	34.88	35.14	34.01	34.46	34.46	475,200
Dec 29, 2023	36.00	36.40	35.39	35.53	35.53	443,900
Dec 28, 2023	36.17	36.59	35.77	36.27	36.27	234,400
Dec 27, 2023	36.35	36.70	35.88	36.41	36.41	351,600
Dec 26, 2023	35.40	36.41	35.40	36.11	36.11	281,600
Dec 22, 2023	36.80	37.00	35.30	35.65	35.65	499,000
Dec 21, 2023	36.00	36.29	35.47	36.06	36.06	509,100
Dec 20, 2023	34.50	36.90	34.35	35.35	35.35	998,500
Dec 19, 2023	32.00	34.90	31.97	34.63	34.63	949,400
Dec 18, 2023	31.70	31.99	31.15	31.66	31.66	444,600
Dec 15, 2023	31.59	31.91	30.33	31.46	31.46	845,200
Dec 14, 2023	28.75	31.63	28.44	31.61	31.61	1,213,600
Dec 13, 2023	28.23	28.23	26.24	27.68	27.68	627,400
Dec 12, 2023	28.58	28.70	27.87	28.01	28.01	256,900
Dec 11, 2023	28.45	28.75	27.70	28.57	28.57	322,800
Dec 08, 2023	27.90	28.78	27.90	28.46	28.46	834,900
Dec 07, 2023	27.39	28.23	27.22	28.13	28.13	873,200
Dec 06, 2023	26.56	27.92	26.55	27.34	27.34	649,900
Dec 05, 2023	25.96	26.06	25.52	26.05	26.05	244,600
Dec 04, 2023	25.56	26.23	25.43	26.05	26.05	401,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,469.74-963.11(-1.10%)

Dream Finders Homes, Inc. (DFH)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,469.74
-963.11(-1.10%)