Skip to main content
Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
18.80
-0.32 (-1.67%)
At close: Dec 5, 2025, 4:00 PM EST
18.90
+0.10 (0.53%)
After-hours: Dec 5, 2025, 7:49 PM EST

Dream Finders Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.1819.3218.7818.8018.80-1.67%329,333
Dec 4, 202519.7619.7618.9819.1219.12-3.24%286,649
Dec 3, 202519.3820.2619.2919.7619.762.17%369,931
Dec 2, 202519.2919.6019.0019.3419.340.10%236,884
Dec 1, 202519.3019.8119.2219.3219.32-2.28%276,096
Nov 28, 202519.7419.9219.5519.7719.77-0.25%109,804
Nov 26, 202519.2420.1219.2019.8219.821.80%401,867
Nov 25, 202519.1219.7818.8819.4719.473.95%445,723
Nov 24, 202519.1619.2218.6518.7318.73-3.60%383,981
Nov 21, 202517.8819.6817.6919.4319.439.84%453,849
Nov 20, 202517.7318.2517.6117.6917.69-0.45%309,756
Nov 19, 202517.9718.1417.6917.7717.77-1.06%248,100
Nov 18, 202517.8418.2317.6117.9617.96-0.22%319,633
Nov 17, 202518.7218.9217.9218.0018.00-5.51%412,645
Nov 14, 202519.1119.5218.8619.0519.05-0.52%243,076
Nov 13, 202519.5019.8819.0619.1519.15-1.90%279,533
Nov 12, 202519.7419.9919.2119.5219.523.39%342,281
Nov 11, 202519.0919.3118.8018.8818.88-0.53%227,385
Nov 10, 202518.9319.1618.4118.9818.980.32%296,420
Nov 7, 202518.7019.1118.5718.9218.921.01%342,608
Nov 6, 202519.4219.5718.7318.7318.73-3.10%315,284
Nov 5, 202519.0719.6519.0019.3319.331.36%371,994
Nov 4, 202519.0719.4018.8019.0719.07-0.57%492,420
Nov 3, 202519.5619.5619.0519.1819.18-3.13%383,041
Oct 31, 202519.6220.0719.1719.8019.80-0.90%682,311
Oct 30, 202520.8521.2019.4919.9819.98-7.54%781,715
Oct 29, 202522.5022.8621.4021.6121.61-4.04%430,308
Oct 28, 202522.7023.2022.1622.5222.52-2.89%377,478
Oct 27, 202523.5023.7523.0223.1923.19-0.09%292,178
Oct 24, 202523.6623.8023.2123.2123.210.17%219,237
Oct 23, 202523.2123.4222.8023.1723.170.52%192,732
Oct 22, 202523.1523.6722.8623.0523.05-0.99%263,588
Oct 21, 202522.3723.6122.2023.2823.283.01%195,602
Oct 20, 202523.5023.7022.3622.6022.60-3.25%262,202
Oct 17, 202523.0023.5122.7123.3623.36-340,462
Oct 16, 202524.1324.2823.2423.3623.36-2.91%228,426
Oct 15, 202524.1724.6623.9724.0624.06-0.46%254,157
Oct 14, 202523.0524.2723.0524.1724.173.60%394,279
Oct 13, 202523.5223.6522.7823.3323.33-0.47%339,066
Oct 10, 202523.1323.8022.8523.4423.44-0.42%447,566
Oct 9, 202524.0024.0222.9623.5423.54-2.89%590,397
Oct 8, 202524.7424.9224.0424.2424.24-1.38%325,240
Oct 7, 202525.2825.4524.5024.5824.58-4.17%365,212
Oct 6, 202526.5026.5225.4125.6525.65-2.91%250,309
Oct 3, 202526.2627.2026.1126.4226.421.38%215,181
Oct 2, 202525.9926.1825.4126.0626.06-0.61%231,008
Oct 1, 202526.0126.5625.7126.2226.221.16%239,628
Sep 30, 202526.1226.2625.5525.9225.92-1.26%256,573
Sep 29, 202526.2126.5925.8726.2526.250.31%236,192
Sep 26, 202526.0626.4725.8726.1726.171.20%231,173