Skip to main content

Dream Finders Homes Inc Cl A (NY: DFH )

43.73 +1.75 (+4.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 24.18 24.83 24.12 24.59 446,185 +0.47(+1.95%)
Jun 29, 2023 23.90 24.12 23.38 24.12 302,370 +0.22(+0.92%)
Jun 28, 2023 23.52 24.13 23.26 23.90 239,540 +0.29(+1.23%)
Jun 27, 2023 22.76 23.97 22.66 23.61 309,336 +0.90(+3.96%)
Jun 26, 2023 22.62 22.91 21.39 22.71 432,715 -0.08(-0.35%)
Jun 23, 2023 22.92 23.53 22.63 22.79 1,105,306 -0.39(-1.68%)
Jun 22, 2023 25.39 25.39 22.79 23.18 584,583 -2.57(-9.98%)
Jun 21, 2023 24.59 26.50 24.59 25.75 447,736 +1.13(+4.59%)
Jun 20, 2023 24.40 25.00 24.39 24.62 386,587 +0.17(+0.70%)
Jun 16, 2023 24.71 24.71 23.87 24.45 805,009 -0.05(-0.20%)
Jun 15, 2023 22.99 24.57 22.86 24.50 312,373 +1.44(+6.24%)
Jun 14, 2023 23.07 23.35 22.64 23.06 244,690 +0.21(+0.92%)
Jun 13, 2023 22.35 23.71 22.30 22.85 382,731 +0.62(+2.79%)
Jun 12, 2023 21.90 22.36 21.84 22.23 198,124 +0.47(+2.16%)
Jun 09, 2023 21.73 22.68 21.53 21.76 275,454 +0.17(+0.79%)
Jun 08, 2023 20.39 21.73 20.31 21.59 300,395 +1.26(+6.20%)
Jun 07, 2023 21.00 21.00 20.22 20.33 298,864 -0.52(-2.49%)
Jun 06, 2023 19.58 21.00 19.37 20.85 282,048 +1.42(+7.31%)
Jun 05, 2023 19.11 19.88 18.85 19.43 237,413 +0.30(+1.57%)
Jun 02, 2023 19.00 19.29 18.40 19.13 190,222 +0.33(+1.76%)
Jun 01, 2023 18.57 18.86 18.17 18.80 223,583 +0.26(+1.40%)
May 31, 2023 17.90 18.63 17.80 18.54 637,205 +0.60(+3.34%)
May 30, 2023 17.88 18.10 17.62 17.94 149,082 +0.26(+1.47%)
May 26, 2023 18.02 18.29 17.61 17.68 166,833 -0.34(-1.89%)
May 25, 2023 17.68 18.56 17.68 18.02 201,576 +0.49(+2.80%)
May 24, 2023 17.15 18.04 17.15 17.53 200,234 +0.38(+2.22%)
May 23, 2023 16.84 17.34 16.58 17.15 133,468 +0.39(+2.33%)
May 22, 2023 17.25 17.50 16.70 16.76 174,499 -0.48(-2.78%)
May 19, 2023 17.75 17.75 17.01 17.24 179,702 -0.29(-1.65%)
May 18, 2023 17.01 17.56 16.89 17.53 98,560 +0.61(+3.61%)
May 17, 2023 16.64 17.00 16.41 16.92 92,698 +0.34(+2.05%)
May 16, 2023 16.44 16.71 16.30 16.58 78,499 +0.02(+0.12%)
May 15, 2023 16.22 16.71 16.20 16.56 91,350 +0.36(+2.22%)
May 12, 2023 16.71 17.25 16.18 16.20 113,187 -0.45(-2.70%)
May 11, 2023 17.02 17.02 16.50 16.65 106,769 -0.35(-2.06%)
May 10, 2023 16.96 17.37 16.70 17.00 143,591 +0.36(+2.16%)
May 09, 2023 17.20 17.63 16.58 16.64 148,824 -0.57(-3.31%)
May 08, 2023 16.50 17.64 16.48 17.21 295,535 +1.08(+6.70%)
May 05, 2023 15.51 16.14 15.51 16.13 96,738 +0.73(+4.74%)
May 04, 2023 15.80 16.04 15.28 15.40 111,974 -0.36(-2.28%)
May 03, 2023 15.88 16.20 15.59 15.76 115,589 -0.06(-0.38%)
May 02, 2023 16.01 16.05 15.30 15.82 270,470 -0.26(-1.62%)
May 01, 2023 15.69 16.50 15.50 16.08 225,037 +0.83(+5.44%)
Apr 28, 2023 15.01 15.52 15.01 15.25 160,951 +0.36(+2.42%)
Apr 27, 2023 14.62 14.99 14.61 14.89 104,898 +0.29(+1.99%)
Apr 26, 2023 15.57 15.92 14.59 14.60 245,243 -1.08(-6.89%)
Apr 25, 2023 15.57 15.93 15.51 15.68 116,761 -0.04(-0.25%)
Apr 24, 2023 15.55 15.78 15.41 15.72 84,721 +0.19(+1.22%)
Apr 21, 2023 15.16 15.63 15.16 15.53 155,713 +0.35(+2.31%)
Apr 20, 2023 14.51 15.27 14.51 15.18 149,344 +0.77(+5.34%)
Apr 19, 2023 14.51 14.64 14.30 14.41 68,720 -0.19(-1.30%)
Apr 18, 2023 14.12 14.65 14.12 14.60 106,143 +0.40(+2.82%)
Apr 17, 2023 14.08 14.32 13.75 14.20 168,220 +0.29(+2.08%)
Apr 14, 2023 13.69 13.97 13.63 13.91 88,026 +0.20(+1.46%)
Apr 13, 2023 13.60 13.94 13.41 13.71 61,648 +0.15(+1.11%)
Apr 12, 2023 13.74 13.89 13.51 13.56 63,166 -0.16(-1.17%)
Apr 11, 2023 13.55 13.89 13.53 13.72 72,766 +0.30(+2.24%)
Apr 10, 2023 13.12 13.59 13.12 13.42 81,370 +0.20(+1.51%)
Apr 06, 2023 12.98 13.32 12.78 13.22 115,967 +0.17(+1.30%)
Apr 05, 2023 12.60 13.05 12.54 13.05 126,992 +0.25(+1.95%)
Apr 04, 2023 13.19 13.23 12.79 12.80 110,341 -0.44(-3.32%)
Apr 03, 2023 13.25 13.40 13.12 13.24 95,553 -0.01(-0.08%)
Mar 31, 2023 13.24 13.47 13.08 13.25 116,213 +0.09(+0.68%)
Mar 30, 2023 13.00 13.23 12.85 13.16 84,941 +0.17(+1.31%)
Mar 29, 2023 12.78 13.00 12.66 12.99 77,317 +0.32(+2.53%)
Mar 28, 2023 12.56 12.86 12.48 12.67 47,108 +0.02(+0.16%)
Mar 27, 2023 12.84 13.07 12.57 12.65 89,311 -0.04(-0.32%)
Mar 24, 2023 12.34 12.77 12.16 12.69 105,611 +0.24(+1.93%)
Mar 23, 2023 12.50 12.71 12.31 12.45 123,513 +0.07(+0.57%)
Mar 22, 2023 12.39 12.73 12.25 12.38 157,648 +0.00(+0.00%)
Mar 21, 2023 12.43 12.52 12.13 12.38 174,726 +0.20(+1.64%)
Mar 20, 2023 12.24 12.29 11.76 12.18 275,306 +0.06(+0.50%)
Mar 17, 2023 12.26 12.47 12.06 12.12 165,694 -0.16(-1.30%)
Mar 16, 2023 11.71 12.37 11.45 12.28 106,937 +0.38(+3.19%)
Mar 15, 2023 11.97 12.42 11.67 11.90 109,456 -0.30(-2.46%)
Mar 14, 2023 12.57 12.71 12.11 12.20 115,513 +0.09(+0.74%)
Mar 13, 2023 11.75 12.39 11.70 12.11 152,315 +0.04(+0.33%)
Mar 10, 2023 12.00 12.28 11.75 12.07 207,968 +0.02(+0.17%)
Mar 09, 2023 12.60 12.78 12.01 12.05 180,166 -0.49(-3.91%)
Mar 08, 2023 12.50 12.73 12.28 12.54 174,772 +0.15(+1.21%)
Mar 07, 2023 12.52 12.95 12.05 12.39 227,430 -0.04(-0.32%)
Mar 06, 2023 12.52 12.73 12.23 12.43 234,300 -0.02(-0.16%)
Mar 03, 2023 12.51 12.64 12.12 12.45 210,368 -0.02(-0.16%)
Mar 02, 2023 12.42 12.72 12.28 12.47 263,530 -0.02(-0.16%)
Mar 01, 2023 12.06 12.59 12.00 12.49 321,174 +0.46(+3.82%)
Feb 28, 2023 11.88 12.15 11.78 12.03 150,274 +0.03(+0.25%)
Feb 27, 2023 12.19 12.38 11.75 12.00 138,819 -0.01(-0.08%)
Feb 24, 2023 11.37 12.08 10.95 12.01 156,282 +0.43(+3.71%)
Feb 23, 2023 11.15 11.61 11.15 11.58 75,761 +0.52(+4.70%)
Feb 22, 2023 10.87 11.22 10.87 11.06 64,452 +0.20(+1.84%)
Feb 21, 2023 11.51 11.62 10.72 10.86 138,911 -0.93(-7.89%)
Feb 17, 2023 12.11 12.11 11.60 11.79 92,745 -0.33(-2.72%)
Feb 16, 2023 12.07 12.44 11.83 12.12 90,831 -0.14(-1.14%)
Feb 15, 2023 12.25 12.55 12.23 12.26 73,663 -0.18(-1.45%)
Feb 14, 2023 12.88 12.95 12.41 12.44 95,160 -0.54(-4.16%)
Feb 13, 2023 12.40 13.00 12.32 12.98 88,615 +0.64(+5.19%)
Feb 10, 2023 12.31 12.52 12.04 12.34 102,199 -0.04(-0.32%)
Feb 09, 2023 12.82 12.87 12.29 12.38 80,194 -0.24(-1.90%)
Feb 08, 2023 13.15 13.24 12.57 12.62 78,505 -0.64(-4.83%)
Feb 07, 2023 12.69 13.38 12.42 13.26 133,643 +0.51(+4.00%)
Feb 06, 2023 12.96 13.18 12.58 12.75 93,477 -0.24(-1.85%)
Feb 03, 2023 13.12 13.38 12.86 12.99 144,071 -0.36(-2.70%)
Feb 02, 2023 12.86 13.67 12.86 13.35 246,595 +0.53(+4.13%)
Feb 01, 2023 12.52 13.03 12.25 12.82 265,472 +0.18(+1.42%)
Jan 31, 2023 11.65 12.93 11.65 12.64 227,019 +0.94(+8.03%)
Jan 30, 2023 11.15 11.81 11.10 11.70 161,003 +0.50(+4.46%)
Jan 27, 2023 11.16 11.33 11.08 11.20 97,637 +0.01(+0.09%)
Jan 26, 2023 11.27 11.43 11.05 11.19 82,055 -0.01(-0.09%)
Jan 25, 2023 11.13 11.32 11.00 11.20 126,474 +0.00(+0.00%)
Jan 24, 2023 11.12 11.45 10.96 11.20 159,932 +0.10(+0.90%)
Jan 23, 2023 10.64 11.13 10.64 11.10 187,649 +0.35(+3.26%)
Jan 20, 2023 10.51 11.07 10.25 10.75 293,211 +0.35(+3.37%)
Jan 19, 2023 10.35 10.43 10.11 10.40 116,018 -0.04(-0.38%)
Jan 18, 2023 10.50 11.25 10.43 10.44 304,408 +0.07(+0.68%)
Jan 17, 2023 10.19 10.42 10.07 10.37 125,246 +0.21(+2.07%)
Jan 13, 2023 9.500 10.18 9.320 10.16 185,771 -0.14(-1.36%)
Jan 12, 2023 10.16 10.60 9.905 10.30 148,043 +0.28(+2.79%)
Jan 11, 2023 9.950 10.23 9.850 10.02 199,119 +0.12(+1.21%)
Jan 10, 2023 9.860 10.10 9.730 9.900 96,946 -0.09(-0.90%)
Jan 09, 2023 10.25 10.54 9.904 9.990 119,717 -0.13(-1.28%)
Jan 06, 2023 9.830 10.32 9.830 10.12 107,784 +0.19(+1.91%)
Jan 05, 2023 9.670 10.07 9.580 9.930 175,367 +0.10(+1.02%)
Jan 04, 2023 9.720 9.970 9.480 9.830 172,063 +0.25(+2.61%)
Jan 03, 2023 8.850 9.720 8.810 9.580 253,150 +0.92(+10.62%)
Dec 30, 2022 8.590 8.800 8.500 8.660 236,330 -0.09(-1.03%)
Dec 29, 2022 8.420 8.815 8.310 8.750 233,173 +0.38(+4.54%)
Dec 28, 2022 8.880 8.960 8.170 8.370 370,267 -0.53(-5.96%)
Dec 27, 2022 9.510 9.510 8.810 8.900 185,153 -0.60(-6.32%)
Dec 23, 2022 9.480 9.782 9.372 9.500 143,321 +0.00(+0.00%)
Dec 22, 2022 9.370 9.660 9.250 9.500 166,594 +0.08(+0.85%)
Dec 21, 2022 9.120 9.500 9.120 9.420 175,978 +0.36(+3.97%)
Dec 20, 2022 9.040 9.370 8.980 9.060 183,470 -0.07(-0.77%)
Dec 19, 2022 9.270 9.440 9.050 9.130 135,179 -0.24(-2.56%)
Dec 16, 2022 9.250 9.552 9.180 9.370 224,572 -0.04(-0.43%)
Dec 15, 2022 9.410 9.580 9.150 9.410 193,499 -0.24(-2.49%)
Dec 14, 2022 9.710 9.990 9.460 9.650 188,887 -0.25(-2.53%)
Dec 13, 2022 9.870 9.930 9.647 9.900 262,898 +0.56(+6.00%)
Dec 12, 2022 9.300 9.400 9.175 9.340 109,907 +0.06(+0.65%)
Dec 09, 2022 9.370 9.660 9.250 9.280 181,323 -0.20(-2.11%)
Dec 08, 2022 9.670 9.760 9.450 9.480 237,934 -0.06(-0.63%)
Dec 07, 2022 9.180 9.620 9.162 9.540 163,544 +0.27(+2.91%)
Dec 06, 2022 9.380 9.540 9.150 9.270 202,879 -0.13(-1.38%)
Dec 05, 2022 9.420 9.600 9.230 9.400 227,731 -0.15(-1.57%)
Dec 02, 2022 9.190 9.670 9.155 9.550 225,935 +0.19(+2.03%)
Dec 01, 2022 9.870 9.990 9.280 9.360 163,703 -0.48(-4.88%)
Nov 30, 2022 9.650 9.840 9.150 9.840 266,792 +0.25(+2.61%)
Nov 29, 2022 9.460 9.730 9.420 9.590 164,456 +0.07(+0.74%)
Nov 28, 2022 9.790 9.950 9.480 9.520 142,437 -0.35(-3.55%)
Nov 25, 2022 9.660 9.940 9.530 9.870 51,188 +0.21(+2.17%)
Nov 23, 2022 9.320 9.780 9.170 9.660 206,253 +0.36(+3.87%)
Nov 22, 2022 9.510 9.510 8.765 9.300 316,640 -0.37(-3.83%)
Nov 21, 2022 10.07 10.15 9.620 9.670 79,885 -0.39(-3.88%)
Nov 18, 2022 10.14 10.15 9.850 10.06 95,854 +0.13(+1.31%)
Nov 17, 2022 9.630 9.980 9.400 9.930 143,906 +0.13(+1.33%)
Nov 16, 2022 10.28 10.28 9.670 9.800 92,584 -0.54(-5.22%)
Nov 15, 2022 10.50 10.67 10.16 10.34 143,368 +0.03(+0.29%)
Nov 14, 2022 11.00 11.00 10.30 10.31 118,887 -0.67(-6.10%)
Nov 11, 2022 11.00 11.25 10.85 10.98 172,895 +0.16(+1.48%)
Nov 10, 2022 10.61 11.44 10.60 10.82 198,899 +0.80(+7.98%)
Nov 09, 2022 10.04 10.56 9.920 10.02 117,803 -0.23(-2.24%)
Nov 08, 2022 10.03 10.26 9.690 10.25 122,345 +0.24(+2.40%)
Nov 07, 2022 10.52 10.60 9.550 10.01 223,978 -0.66(-6.19%)
Nov 04, 2022 10.35 11.01 10.31 10.67 133,190 +0.07(+0.66%)
Nov 03, 2022 10.35 10.72 9.840 10.60 150,274 +0.29(+2.81%)
Nov 02, 2022 11.04 11.10 10.24 10.31 173,072 -0.69(-6.27%)
Nov 01, 2022 11.35 11.39 10.89 11.00 199,687 -0.10(-0.90%)
Oct 31, 2022 10.93 11.25 10.67 11.10 156,368 +0.04(+0.36%)
Oct 28, 2022 10.63 11.08 10.45 11.06 147,965 +0.36(+3.36%)
Oct 27, 2022 11.00 11.19 10.66 10.70 114,189 -0.19(-1.74%)
Oct 26, 2022 10.75 11.12 10.62 10.89 181,171 +0.21(+1.97%)
Oct 25, 2022 10.03 10.68 10.03 10.68 183,521 +0.54(+5.33%)
Oct 24, 2022 9.900 10.23 9.550 10.14 120,961 +0.24(+2.42%)
Oct 21, 2022 9.640 9.960 9.390 9.900 122,718 +0.25(+2.59%)
Oct 20, 2022 9.910 10.11 9.530 9.650 108,075 -0.30(-3.02%)
Oct 19, 2022 10.25 10.25 9.760 9.950 171,569 -0.43(-4.14%)
Oct 18, 2022 10.69 10.80 10.22 10.38 123,317 -0.05(-0.48%)
Oct 17, 2022 10.53 10.67 10.27 10.43 152,308 +0.28(+2.76%)
Oct 14, 2022 10.61 10.61 10.07 10.15 152,649 -0.45(-4.25%)
Oct 13, 2022 10.69 10.85 10.41 10.60 116,245 -0.31(-2.84%)
Oct 12, 2022 11.43 11.50 10.85 10.91 89,379 -0.28(-2.50%)
Oct 11, 2022 11.34 11.37 11.03 11.19 141,355 -0.11(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.