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

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

Date Range:

2025-09-09 - 2025-12-09

Date	Open	High	Low	Close	Volume	Adjusted Close
12/08/2025	18.86	18.86	18.30	18.30	311,794	18.30
12/05/2025	19.18	19.32	18.78	18.80	329,433	18.80
12/04/2025	19.76	19.76	18.98	19.12	286,649	19.12
12/03/2025	19.38	20.26	19.29	19.76	370,227	19.76
12/02/2025	19.29	19.60	19.00	19.34	236,884	19.34
12/01/2025	19.30	19.81	19.22	19.32	276,096	19.32
11/28/2025	19.74	19.92	19.55	19.77	109,806	19.77
11/26/2025	19.24	20.12	19.20	19.82	401,871	19.82
11/25/2025	19.12	19.78	18.88	19.47	445,723	19.47
11/24/2025	19.16	19.21	18.65	18.73	382,490	18.73
11/21/2025	17.88	19.68	17.69	19.43	454,553	19.43
11/20/2025	17.73	18.25	17.61	17.69	309,756	17.69
11/19/2025	17.97	18.14	17.69	17.77	248,082	17.77
11/18/2025	17.84	18.23	17.61	17.96	319,633	17.96
11/17/2025	18.72	18.92	17.92	18.00	412,645	18.00
11/14/2025	19.11	19.52	18.86	19.05	243,076	19.05
11/13/2025	19.50	19.88	19.06	19.15	279,533	19.15
11/12/2025	19.74	19.99	19.21	19.52	342,281	19.52
11/11/2025	19.09	19.31	18.80	18.88	227,382	18.88
11/10/2025	18.93	19.16	18.41	18.98	296,416	18.98
11/07/2025	18.70	19.11	18.57	18.92	342,608	18.92
11/06/2025	19.42	19.57	18.73	18.73	315,284	18.73
11/05/2025	19.07	19.65	19.00	19.33	371,419	19.33
11/04/2025	19.07	19.40	18.80	19.07	491,962	19.07
11/03/2025	19.56	19.56	19.05	19.18	382,983	19.18
10/31/2025	19.62	20.07	19.17	19.80	682,311	19.80
10/30/2025	20.84	21.20	19.49	19.98	781,664	19.98
10/29/2025	22.50	22.86	21.40	21.61	430,308	21.61
10/28/2025	22.70	23.20	22.16	22.52	377,478	22.52
10/27/2025	23.50	23.75	23.02	23.19	292,168	23.19
10/24/2025	23.66	23.80	23.21	23.21	219,237	23.21
10/23/2025	23.21	23.42	22.80	23.17	192,732	23.17
10/22/2025	23.15	23.67	22.86	23.05	263,588	23.05
10/21/2025	22.37	23.61	22.20	23.28	195,602	23.28
10/20/2025	23.50	23.70	22.36	22.60	262,202	22.60
10/17/2025	23.00	23.51	22.71	23.36	340,462	23.36
10/16/2025	24.13	24.28	23.24	23.36	228,384	23.36
10/15/2025	24.17	24.66	23.97	24.06	254,057	24.06
10/14/2025	23.05	24.27	23.05	24.17	394,237	24.17
10/13/2025	23.52	23.65	22.78	23.33	339,066	23.33
10/10/2025	23.13	23.80	22.85	23.44	447,566	23.44
10/09/2025	24.00	24.02	22.96	23.54	590,397	23.54
10/08/2025	24.74	24.91	24.04	24.24	325,024	24.24
10/07/2025	25.28	25.45	24.50	24.58	365,102	24.58
10/06/2025	26.50	26.52	25.41	25.65	250,304	25.65
10/03/2025	26.26	27.20	26.11	26.42	215,181	26.42
10/02/2025	25.99	26.18	25.41	26.06	231,002	26.06
10/01/2025	26.01	26.56	25.71	26.22	239,528	26.22
9/30/2025	26.12	26.26	25.55	25.92	256,560	25.92
9/29/2025	26.21	26.59	25.87	26.25	236,192	26.25
9/26/2025	26.06	26.46	25.87	26.17	236,762	26.17
9/25/2025	26.43	27.07	25.72	25.86	274,099	25.86
9/24/2025	26.89	27.50	26.55	26.79	264,807	26.79
9/23/2025	26.87	27.42	26.79	26.90	258,843	26.90
9/22/2025	27.37	27.37	26.23	26.70	397,887	26.70
9/19/2025	28.20	28.43	27.40	27.52	560,953	27.52
9/18/2025	28.33	28.80	27.85	28.43	263,130	28.43
9/17/2025	28.86	30.34	27.86	28.15	356,896	28.15
9/16/2025	28.78	29.25	27.96	28.47	310,066	28.47
9/15/2025	29.21	29.21	28.14	28.78	309,437	28.78
9/12/2025	29.29	29.54	28.61	29.11	286,789	29.11
9/11/2025	29.49	31.02	29.23	30.12	378,394	30.12
9/10/2025	29.84	29.90	28.82	29.04	220,825	29.04
9/09/2025	30.88	31.16	29.38	29.64	287,108	29.64