Dream Finders Homes, Inc. (DFH)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

35.34

-0.20

(-0.56%)

At close: 04:00PM EDT

34.99

-0.35

(-0.99%)

After hours:

06:05PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	34.27	35.51	33.58	35.34	35.34	308,600
24 Apr 2024	36.29	37.53	35.16	35.54	35.54	290,600
23 Apr 2024	34.25	36.47	33.84	36.46	36.46	461,100
22 Apr 2024	34.07	35.08	33.16	34.14	34.14	377,400
19 Apr 2024	33.83	34.39	32.92	33.79	33.79	628,200
18 Apr 2024	35.34	35.34	33.92	34.19	34.19	520,900
17 Apr 2024	35.00	35.30	34.29	34.30	34.30	427,000
16 Apr 2024	36.35	36.35	34.34	34.76	34.76	554,100
15 Apr 2024	38.59	38.85	35.64	36.34	36.34	567,100
12 Apr 2024	37.69	38.62	37.33	38.58	38.58	435,900
11 Apr 2024	38.19	38.85	38.00	38.30	38.30	357,500
10 Apr 2024	38.09	39.39	37.50	38.15	38.15	502,600
09 Apr 2024	42.54	42.54	39.42	40.03	40.03	486,700
08 Apr 2024	43.16	43.45	41.77	42.09	42.09	410,400
05 Apr 2024	42.13	43.71	42.13	42.92	42.92	571,200
04 Apr 2024	43.89	44.28	42.08	42.13	42.13	350,800
03 Apr 2024	41.26	43.20	41.26	43.03	43.03	459,000
02 Apr 2024	42.48	42.48	40.90	41.67	41.67	544,400
01 Apr 2024	43.75	43.80	42.56	42.89	42.89	395,800
28 Mar 2024	41.98	44.38	41.98	43.73	43.73	505,700
27 Mar 2024	42.25	42.41	41.10	41.98	41.98	320,200
26 Mar 2024	42.89	43.40	41.18	41.53	41.53	521,800
25 Mar 2024	42.15	43.20	42.05	42.63	42.63	462,900
22 Mar 2024	40.41	42.51	39.80	42.07	42.07	632,500
21 Mar 2024	39.42	40.99	39.21	39.75	39.75	425,200
20 Mar 2024	35.51	38.94	35.51	38.75	38.75	417,500
19 Mar 2024	34.89	35.96	34.51	35.83	35.83	291,600
18 Mar 2024	35.96	36.60	34.72	35.30	35.30	277,800
15 Mar 2024	37.30	37.83	35.04	35.51	35.51	890,300
14 Mar 2024	41.10	41.10	37.61	37.70	37.70	573,500
13 Mar 2024	40.09	41.77	39.89	41.17	41.17	532,800
12 Mar 2024	38.13	40.30	37.83	40.10	40.10	457,400
11 Mar 2024	37.73	38.44	36.85	38.35	38.35	359,300
08 Mar 2024	38.83	39.65	37.82	37.86	37.86	291,100
07 Mar 2024	39.29	39.89	38.21	38.49	38.49	320,000
06 Mar 2024	38.26	38.71	37.10	38.67	38.67	377,400
05 Mar 2024	38.69	39.20	37.34	37.73	37.73	706,100
04 Mar 2024	38.86	39.99	38.50	38.91	38.91	407,300
01 Mar 2024	39.87	40.40	38.18	38.54	38.54	562,000
29 Feb 2024	36.30	39.75	35.45	39.13	39.13	961,200
28 Feb 2024	37.29	37.37	33.59	34.53	34.53	833,200
27 Feb 2024	38.40	39.33	37.55	37.76	37.76	506,800
26 Feb 2024	37.27	38.92	37.05	37.86	37.86	974,100
23 Feb 2024	34.65	35.88	34.65	35.40	35.40	327,600
22 Feb 2024	33.42	35.59	33.42	34.41	34.41	436,000
21 Feb 2024	32.89	33.81	32.64	33.26	33.26	311,800
20 Feb 2024	32.06	32.89	31.69	32.89	32.89	258,800
16 Feb 2024	32.58	32.92	32.23	32.62	32.62	264,900
15 Feb 2024	33.49	33.50	32.55	33.44	33.44	205,300
14 Feb 2024	32.45	33.26	31.90	33.18	33.18	252,500
13 Feb 2024	32.22	32.22	31.11	31.71	31.71	389,400
12 Feb 2024	32.57	34.70	32.54	34.15	34.15	367,000
09 Feb 2024	31.77	32.98	31.15	32.45	32.45	264,900
08 Feb 2024	31.22	31.75	30.63	31.60	31.60	281,400
07 Feb 2024	31.35	31.93	30.92	31.22	31.22	213,500
06 Feb 2024	30.90	31.55	30.48	31.21	31.21	321,700
05 Feb 2024	32.69	33.14	30.28	31.03	31.03	522,800
02 Feb 2024	33.16	33.62	32.39	33.27	33.27	253,400
01 Feb 2024	33.31	34.11	32.56	34.00	34.00	299,300
31 Jan 2024	33.35	34.44	32.79	32.87	32.87	268,900
30 Jan 2024	33.67	34.16	33.21	33.56	33.56	185,200
29 Jan 2024	32.21	33.50	32.10	33.45	33.45	254,300
26 Jan 2024	32.01	32.30	31.44	31.99	31.99	145,700
25 Jan 2024	31.40	31.92	31.18	31.90	31.90	201,700
24 Jan 2024	32.47	32.70	30.69	30.82	30.82	288,600
23 Jan 2024	34.00	34.00	31.32	31.72	31.72	337,200
22 Jan 2024	33.59	34.48	33.22	34.32	34.32	408,000
19 Jan 2024	32.05	33.35	31.71	33.04	33.04	272,700
18 Jan 2024	31.71	32.06	31.15	31.92	31.92	281,200
17 Jan 2024	31.05	31.19	30.36	31.12	31.12	337,600
16 Jan 2024	32.27	32.59	31.15	31.73	31.73	370,500
12 Jan 2024	33.95	33.98	32.25	32.64	32.64	209,300
11 Jan 2024	33.70	33.81	32.37	33.48	33.48	234,700
10 Jan 2024	33.25	34.02	33.10	33.89	33.89	401,100
09 Jan 2024	32.82	33.34	32.47	32.65	32.65	255,200
08 Jan 2024	33.17	34.16	33.07	33.41	33.41	313,600
05 Jan 2024	32.46	33.25	32.00	32.89	32.89	468,800
04 Jan 2024	33.48	34.11	32.73	32.84	32.84	347,100
03 Jan 2024	33.67	33.99	33.16	33.59	33.59	387,100
02 Jan 2024	34.88	35.14	34.01	34.46	34.46	475,200
29 Dec 2023	36.00	36.40	35.39	35.53	35.53	443,900
28 Dec 2023	36.17	36.59	35.77	36.27	36.27	234,400
27 Dec 2023	36.35	36.70	35.88	36.41	36.41	351,600
26 Dec 2023	35.40	36.41	35.40	36.11	36.11	281,600
22 Dec 2023	36.80	37.00	35.30	35.65	35.65	499,000
21 Dec 2023	36.00	36.29	35.47	36.06	36.06	509,100
20 Dec 2023	34.50	36.90	34.35	35.35	35.35	998,500
19 Dec 2023	32.00	34.90	31.97	34.63	34.63	949,400
18 Dec 2023	31.70	31.99	31.15	31.66	31.66	444,600
15 Dec 2023	31.59	31.91	30.33	31.46	31.46	845,200
14 Dec 2023	28.75	31.63	28.44	31.61	31.61	1,213,600
13 Dec 2023	28.23	28.23	26.24	27.68	27.68	627,400
12 Dec 2023	28.58	28.70	27.87	28.01	28.01	256,900
11 Dec 2023	28.45	28.75	27.70	28.57	28.57	322,800
08 Dec 2023	27.90	28.78	27.90	28.46	28.46	834,900
07 Dec 2023	27.39	28.23	27.22	28.13	28.13	873,200
06 Dec 2023	26.56	27.92	26.55	27.34	27.34	649,900
05 Dec 2023	25.96	26.06	25.52	26.05	26.05	244,600
04 Dec 2023	25.56	26.23	25.43	26.05	26.05	401,100
01 Dec 2023	24.34	25.50	24.24	25.50	25.50	467,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL84.04+0.47(+0.56%)

GOLD2,359.40+16.90(+0.72%)

Bitcoin AUD98,198.89+797.40(+0.82%)

Dream Finders Homes, Inc. (DFH)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
84.04
+0.47(+0.56%)

GOLD
2,359.40
+16.90(+0.72%)

Bitcoin AUD
98,198.89
+797.40(+0.82%)