Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dream Finders Homes Inc Cl A (NY: DFH )

35.34 -0.20 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.