Home

Dream Finders Homes, Inc. - Class A Common Stock (DFH)

25.48
-1.65 (-6.08%)
NYSE · Last Trade: Jul 19th, 3:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dream Finders Homes, Inc. - Class A Common Stock (DFH)

DateOpenHighLowCloseVolumeAdjusted Close
7/18/202527.0927.1424.8225.48668,74025.48
7/17/202527.1227.4526.9327.13253,54627.13
7/16/202526.8127.1926.2526.94313,74726.94
7/15/202528.5528.6526.4426.65411,22226.65
7/14/202528.2328.4627.6928.17238,81728.17
7/11/202527.3628.6227.3228.30341,51928.30
7/10/202527.8029.4027.6728.22640,44028.22
7/09/202526.4528.2026.4527.90510,93427.90
7/08/202525.9226.5025.5126.23324,37226.23
7/07/202525.9626.4325.6026.02335,48726.02
7/03/202527.0327.4225.8326.12428,01326.12
7/02/202526.7527.1126.2926.84431,31226.84
7/01/202525.0328.1524.9826.77721,92126.77
6/30/202525.2925.5425.0225.13294,85625.13
6/27/202524.9726.0524.8525.291,155,14125.29
6/26/202524.3324.5023.8124.49242,48724.49
6/25/202524.6724.7523.7524.21295,37924.21
6/24/202524.1725.7423.8024.95500,07024.95
6/23/202522.4224.1721.8424.05410,72224.05
6/20/202522.2722.5921.9622.341,057,03522.34
6/18/202521.9622.8021.9622.10364,50422.10
6/17/202523.0523.7621.9522.07589,89522.07
6/16/202523.2323.3622.5523.12466,63223.12
6/13/202523.1123.7022.4622.76503,91322.76
6/12/202522.6723.5522.4723.55448,08723.55
6/11/202524.9425.2522.9023.021,168,38423.02
6/10/202523.5024.8923.3924.52650,06324.52
6/09/202522.4223.5222.2823.22430,15923.22
6/06/202522.5022.5721.5822.02544,08122.02
6/05/202522.0822.7321.7822.421,040,92722.42
6/04/202521.3422.1921.2322.06334,74322.06
6/03/202520.6521.3420.5021.18307,16021.18
6/02/202520.6320.8120.2820.66469,69020.66
5/30/202520.7221.1120.6120.86279,58120.86
5/29/202520.6520.9420.1420.85326,18520.85
5/28/202521.2621.4720.3720.40337,95720.40
5/27/202521.3821.7120.8521.59375,16721.59
5/23/202520.3021.1420.2020.98263,86420.98
5/22/202520.9021.2420.4020.81354,02920.81
5/21/202522.1022.3921.1221.14388,50121.14
5/20/202523.2723.3622.3022.35226,02822.35
5/19/202523.1023.5422.7623.30254,16023.30
5/16/202523.2523.6823.0023.63227,43923.63
5/15/202523.2823.3222.6223.19229,48823.19
5/14/202524.1324.3023.2223.26330,49823.26
5/13/202523.9424.8023.7024.22473,82924.22
5/12/202523.7524.7023.1623.68474,29923.68
5/09/202522.9923.4522.5722.79343,01322.79
5/08/202522.6223.3622.5522.83346,39722.83
5/07/202522.3022.5521.8322.25651,70922.25
5/06/202522.3322.6821.2821.84561,42521.84
5/05/202522.5123.1122.3022.66327,84222.66
5/02/202522.3423.0222.3322.74261,60422.74
5/01/202523.0623.1621.9422.09366,38122.09
4/30/202522.3222.6821.9922.66419,38722.66
4/29/202522.9423.1522.2422.70262,62522.70
4/28/202522.7523.3822.3823.00418,77823.00
4/25/202522.5223.0222.2222.71610,90122.71
4/24/202522.4022.9022.0622.80364,94522.80
4/23/202523.1023.9522.2522.27529,91122.27
4/22/202521.3322.3321.2322.26396,28222.26
4/21/202521.2921.2920.6921.04382,85921.04