Skip to main content
Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
29.35
+3.38 (13.02%)
At close: Aug 13, 2025, 4:00 PM
29.32
-0.03 (-0.10%)
After-hours: Aug 13, 2025, 7:57 PM EDT

Dream Finders Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202526.3629.5526.0729.3529.3513.02%778,479
Aug 12, 202525.5025.9925.1325.9725.973.51%295,475
Aug 11, 202526.0126.3124.5725.0925.09-3.43%297,171
Aug 8, 202525.6226.0625.2325.9825.981.52%385,437
Aug 7, 202526.0126.5725.5225.5925.59-319,040
Aug 6, 202526.2126.4925.5725.5925.59-2.55%378,812
Aug 5, 202525.5426.9325.5426.2626.262.86%464,816
Aug 4, 202525.4125.8725.2525.5325.531.55%288,842
Aug 1, 202524.8325.7024.2125.1425.14-0.71%523,358
Jul 31, 202525.7726.3025.2825.3225.32-4.05%498,960
Jul 30, 202527.0227.7326.1026.3926.39-3.23%305,543
Jul 29, 202527.2927.6127.0627.2727.27-0.44%244,416
Jul 28, 202527.1927.8726.5027.3927.39-0.33%269,057
Jul 25, 202527.4527.5026.6827.4827.480.66%553,399
Jul 24, 202527.9328.2826.6127.3027.30-4.21%478,580
Jul 23, 202529.1229.1227.8928.5028.50-0.70%522,906
Jul 22, 202526.0728.7125.9528.7028.7012.95%957,031
Jul 21, 202525.8626.6925.2725.4125.41-0.27%403,544
Jul 18, 202527.0927.1424.8225.4825.48-6.08%668,740
Jul 17, 202527.1227.4526.9327.1327.130.71%253,546
Jul 16, 202526.8127.1926.2526.9426.941.09%313,747
Jul 15, 202528.5528.6526.4426.6526.65-5.40%411,222
Jul 14, 202528.2328.4727.6928.1728.17-0.46%238,817
Jul 11, 202527.3628.6227.3228.3028.300.28%341,519
Jul 10, 202527.8029.4027.6728.2228.221.15%640,440
Jul 9, 202526.4528.2126.4527.9027.906.37%511,006
Jul 8, 202525.9226.5025.5126.2326.230.81%324,372
Jul 7, 202525.9626.4325.6026.0226.02-0.38%335,487
Jul 3, 202527.0327.4225.8326.1226.12-2.68%428,013
Jul 2, 202526.7527.1126.2926.8426.840.26%431,312
Jul 1, 202525.0328.1524.9826.7726.776.53%721,921
Jun 30, 202525.2925.5425.0325.1325.13-0.63%294,856
Jun 27, 202524.9726.0524.8525.2925.293.27%1,155,141
Jun 26, 202524.3324.5023.8124.4924.491.16%242,487
Jun 25, 202524.6724.7523.7524.2124.21-2.97%295,379
Jun 24, 202524.1725.7423.8024.9524.953.74%500,070
Jun 23, 202522.4224.1721.8424.0524.057.65%410,722
Jun 20, 202522.2722.5921.9622.3422.341.09%1,057,035
Jun 18, 202521.9622.8021.9622.1022.100.14%364,504
Jun 17, 202523.0523.7621.9522.0722.07-4.54%589,895
Jun 16, 202523.2323.3622.5623.1223.121.58%467,282
Jun 13, 202523.1123.7022.4622.7622.76-3.35%503,913
Jun 12, 202522.6723.5522.4723.5523.552.30%448,087
Jun 11, 202524.9425.2522.9023.0223.02-6.12%942,402
Jun 10, 202523.5024.8923.3924.5224.525.60%650,188
Jun 9, 202522.4223.5222.2823.2223.225.45%430,159
Jun 6, 202522.5022.5721.5822.0222.02-1.78%544,081
Jun 5, 202522.0822.7421.7822.4222.421.63%1,043,312
Jun 4, 202521.3422.1921.2322.0622.064.15%334,743
Jun 3, 202520.6521.3420.5021.1821.182.52%307,160