Skip to main content

Dream Finders Homes Inc Cl A (NY: DFH )

32.98 -0.66 (-1.96%)
Official Closing Price Updated: 4:10 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 33.70 34.76 33.27 33.64 237,006 +0.00(+0.00%)
Oct 07, 2024 33.81 33.99 33.01 33.64 305,419 -0.66(-1.92%)
Oct 04, 2024 35.49 35.60 33.15 34.30 317,345 -0.66(-1.89%)
Oct 03, 2024 34.85 35.28 34.35 34.96 223,057 -0.19(-0.54%)
Oct 02, 2024 35.57 36.03 35.07 35.15 204,453 -0.90(-2.50%)
Oct 01, 2024 35.92 36.10 34.51 36.05 292,086 -0.16(-0.44%)
Sep 30, 2024 36.25 36.76 35.79 36.21 488,020 -0.45(-1.23%)
Sep 27, 2024 35.29 36.75 35.10 36.66 284,721 +2.07(+5.98%)
Sep 26, 2024 35.30 35.58 34.32 34.59 248,339 -0.11(-0.32%)
Sep 25, 2024 35.44 35.82 34.68 34.70 290,715 -1.00(-2.80%)
Sep 24, 2024 36.77 36.98 35.30 35.70 386,369 -0.94(-2.57%)
Sep 23, 2024 37.46 38.02 36.14 36.64 337,324 -0.01(-0.03%)
Sep 20, 2024 37.58 37.69 36.42 36.65 990,571 -1.45(-3.81%)
Sep 19, 2024 38.90 39.15 36.99 38.10 475,863 +1.04(+2.81%)
Sep 18, 2024 35.69 38.55 35.69 37.06 503,350 +1.13(+3.15%)
Sep 17, 2024 35.55 36.27 34.90 35.93 405,811 +1.06(+3.04%)
Sep 16, 2024 34.73 34.91 33.70 34.87 529,808 +0.55(+1.60%)
Sep 13, 2024 33.41 35.15 33.08 34.32 419,042 +1.71(+5.24%)
Sep 12, 2024 31.37 33.19 31.32 32.61 238,451 +1.54(+4.96%)
Sep 11, 2024 30.90 31.50 30.37 31.07 372,186 -0.20(-0.64%)
Sep 10, 2024 30.57 31.44 29.90 31.27 404,028 +0.63(+2.06%)
Sep 09, 2024 30.05 31.16 30.05 30.64 364,767 +0.63(+2.10%)
Sep 06, 2024 30.27 31.15 29.92 30.01 444,544 -0.16(-0.53%)
Sep 05, 2024 30.78 31.40 30.00 30.17 372,767 -0.50(-1.63%)
Sep 04, 2024 30.89 31.07 30.17 30.67 263,627 -0.39(-1.26%)
Sep 03, 2024 33.00 33.43 30.59 31.06 413,865 -2.39(-7.14%)
Aug 30, 2024 33.59 33.66 32.95 33.45 362,155 +0.16(+0.48%)
Aug 29, 2024 32.93 33.68 32.47 33.29 515,255 +0.50(+1.52%)
Aug 28, 2024 32.67 33.03 32.18 32.79 490,948 -0.24(-0.73%)
Aug 27, 2024 32.85 33.45 32.39 33.03 494,491 -0.16(-0.48%)
Aug 26, 2024 34.12 34.44 32.95 33.19 686,342 -0.42(-1.25%)
Aug 23, 2024 31.41 33.61 31.41 33.61 562,695 +2.59(+8.35%)
Aug 22, 2024 30.32 31.24 30.03 31.02 600,758 +0.74(+2.44%)
Aug 21, 2024 29.53 30.58 29.47 30.28 365,379 +1.28(+4.41%)
Aug 20, 2024 29.10 29.48 28.81 29.00 294,623 -0.19(-0.65%)
Aug 19, 2024 29.00 29.71 28.87 29.19 317,972 +0.41(+1.42%)
Aug 16, 2024 28.65 29.45 28.65 28.78 330,300 -0.07(-0.24%)
Aug 15, 2024 29.33 29.51 28.43 28.85 507,880 +0.11(+0.38%)
Aug 14, 2024 28.92 28.95 28.26 28.74 896,984 +0.09(+0.31%)
Aug 13, 2024 28.00 28.84 27.76 28.65 354,224 +1.11(+4.03%)
Aug 12, 2024 27.51 27.76 27.07 27.54 244,245 +0.11(+0.40%)
Aug 09, 2024 27.53 28.00 27.08 27.43 284,297 +0.01(+0.04%)
Aug 08, 2024 27.11 27.68 26.72 27.42 243,630 +1.08(+4.10%)
Aug 07, 2024 28.03 28.31 25.95 26.34 567,404 -1.03(-3.76%)
Aug 06, 2024 26.19 27.98 25.60 27.37 530,201 +0.84(+3.17%)
Aug 05, 2024 26.09 26.61 23.46 26.53 890,574 -1.72(-6.09%)
Aug 02, 2024 29.03 29.03 27.45 28.25 512,382 -2.16(-7.10%)
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.