Skip to main content

Dream Finders Homes Inc Cl A (NY: DFH )

44.04 +2.06 (+4.91%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 28.20 29.20 28.02 28.82 238,884 +0.53(+1.87%)
Aug 30, 2023 28.24 28.81 28.02 28.29 225,923 +0.19(+0.68%)
Aug 29, 2023 26.55 28.37 26.55 28.10 371,967 +1.78(+6.76%)
Aug 28, 2023 26.27 26.58 26.10 26.32 108,585 +0.21(+0.80%)
Aug 25, 2023 26.68 26.68 25.18 26.11 179,027 -0.48(-1.81%)
Aug 24, 2023 27.64 27.97 26.55 26.59 152,432 -0.58(-2.13%)
Aug 23, 2023 26.57 27.83 26.57 27.17 237,149 +0.68(+2.57%)
Aug 22, 2023 26.94 27.25 26.38 26.49 157,507 -0.20(-0.75%)
Aug 21, 2023 27.09 27.37 26.01 26.69 205,201 -0.12(-0.45%)
Aug 18, 2023 26.25 27.36 25.90 26.81 268,828 +0.45(+1.71%)
Aug 17, 2023 29.35 29.70 26.10 26.36 429,689 -2.88(-9.85%)
Aug 16, 2023 29.15 29.76 29.05 29.24 351,492 +0.20(+0.69%)
Aug 15, 2023 28.85 29.30 28.00 29.04 217,992 +0.15(+0.52%)
Aug 14, 2023 28.86 29.52 28.64 28.89 203,837 -0.04(-0.14%)
Aug 11, 2023 29.67 30.20 28.71 28.93 234,101 -0.75(-2.53%)
Aug 10, 2023 30.45 31.18 29.20 29.68 221,642 -0.62(-2.05%)
Aug 09, 2023 30.45 30.79 29.70 30.30 397,840 -0.19(-0.62%)
Aug 08, 2023 30.29 30.88 29.90 30.49 547,104 -0.01(-0.03%)
Aug 07, 2023 30.22 31.60 29.85 30.50 578,988 +0.12(+0.39%)
Aug 04, 2023 24.53 30.67 24.25 30.38 1,233,538 +6.44(+26.90%)
Aug 03, 2023 24.50 24.86 22.07 23.94 502,877 -0.33(-1.36%)
Aug 02, 2023 23.88 24.56 23.51 24.27 199,115 -0.23(-0.94%)
Aug 01, 2023 25.00 25.20 24.30 24.50 258,972 -1.00(-3.92%)
Jul 31, 2023 26.38 26.74 25.07 25.50 258,410 -0.01(-0.04%)
Jul 28, 2023 24.26 25.70 23.82 25.51 232,662 +1.57(+6.56%)
Jul 27, 2023 25.05 25.16 23.91 23.94 197,036 -0.87(-3.51%)
Jul 26, 2023 25.44 25.99 24.42 24.81 158,472 -0.83(-3.24%)
Jul 25, 2023 24.74 25.75 24.56 25.64 206,228 +0.82(+3.30%)
Jul 24, 2023 24.60 25.11 24.52 24.82 130,166 +0.02(+0.08%)
Jul 21, 2023 25.37 25.79 24.79 24.80 160,660 -0.34(-1.35%)
Jul 20, 2023 27.16 27.28 24.57 25.14 434,597 -1.86(-6.89%)
Jul 19, 2023 26.80 27.07 25.83 27.00 245,050 +0.13(+0.48%)
Jul 18, 2023 26.76 27.24 26.32 26.87 244,196 +0.30(+1.13%)
Jul 17, 2023 25.90 26.69 25.65 26.57 202,580 +0.55(+2.11%)
Jul 14, 2023 25.71 26.06 25.37 26.02 161,922 +0.35(+1.36%)
Jul 13, 2023 25.58 25.88 25.25 25.67 261,636 +0.44(+1.74%)
Jul 12, 2023 24.37 25.78 24.37 25.23 494,327 +1.23(+5.13%)
Jul 11, 2023 23.68 25.03 23.68 24.00 399,469 +0.52(+2.21%)
Jul 10, 2023 22.83 23.51 21.31 23.48 470,327 +0.35(+1.51%)
Jul 07, 2023 22.94 24.08 22.94 23.13 302,700 +0.26(+1.14%)
Jul 06, 2023 24.79 24.79 22.85 22.87 292,403 -2.18(-8.70%)
Jul 05, 2023 24.15 25.12 23.83 25.05 331,397 +0.53(+2.16%)
Jul 03, 2023 24.44 25.13 24.06 24.52 151,584 -0.07(-0.28%)
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%)
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.