Skip to main content

Dream Finders Homes Inc Cl A (NY: DFH )

43.73 +1.75 (+4.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 12.70 12.28 12.47 263,530 -0.02(-0.16%)
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.