Skip to main content
Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
15.71
-0.69 (-4.21%)
At close: Mar 9, 2026, 4:00 PM EDT
15.80
+0.09 (0.57%)
After-hours: Mar 9, 2026, 7:56 PM EDT

Dream Finders Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.5416.5414.8815.7115.71-4.21%1,213,527
Mar 6, 202616.8916.9316.3516.4016.40-4.93%673,151
Mar 5, 202617.3117.6216.8817.2517.25-1.82%745,158
Mar 4, 202617.7017.7017.0817.5717.570.11%348,682
Mar 3, 202617.0717.7216.7617.5517.55-0.90%580,813
Mar 2, 202617.5017.7516.9217.7117.71-1.99%702,120
Feb 27, 202618.2318.6918.0018.0718.07-1.90%616,048
Feb 26, 202618.4418.7018.0918.4218.42-0.11%460,602
Feb 25, 202619.2619.3317.8818.4418.44-3.96%458,821
Feb 24, 202619.9620.4219.2019.2019.20-4.14%551,304
Feb 23, 202620.5920.7319.7020.0320.03-2.24%706,297
Feb 20, 202620.7521.1920.4120.4920.49-0.97%368,454
Feb 19, 202620.5820.9420.4120.6920.69-0.81%297,032
Feb 18, 202620.9221.5520.7520.8620.86-0.62%266,896
Feb 17, 202621.2321.4320.1220.9920.99-0.29%423,597
Feb 13, 202620.7921.5520.7221.0521.053.24%512,530
Feb 12, 202620.9121.4720.3320.3920.39-1.02%423,970
Feb 11, 202620.7421.0720.4520.6020.60-2.14%386,299
Feb 10, 202619.9921.2719.9921.0521.056.80%463,269
Feb 9, 202619.6520.2219.3919.7119.710.72%376,860
Feb 6, 202619.0019.8619.0019.5719.573.00%469,080
Feb 5, 202619.2519.4118.8919.0019.00-1.91%434,498
Feb 4, 202618.5619.8318.5319.3719.376.55%798,709
Feb 3, 202617.8719.3117.8218.1818.181.28%503,159
Feb 2, 202618.4518.6417.7817.9517.95-2.39%366,094
Jan 30, 202618.2718.6117.9418.3918.39-1.18%442,990
Jan 29, 202618.4418.8318.1818.6118.610.98%530,969
Jan 28, 202618.4118.9618.2618.4318.430.11%504,601
Jan 27, 202618.3918.7418.0618.4118.41-0.97%388,787
Jan 26, 202619.2419.2618.5118.5918.59-3.18%357,873
Jan 23, 202619.3719.3818.8719.2019.20-0.78%225,419
Jan 22, 202619.9520.2619.1919.3519.35-2.17%325,945
Jan 21, 202619.4020.0419.0719.7819.782.86%375,962
Jan 20, 202619.0019.7218.8019.2319.23-1.79%309,115
Jan 16, 202619.7920.3919.3919.5819.58-3.55%458,740
Jan 15, 202619.7120.3319.4720.3020.303.26%404,577
Jan 14, 202619.8220.1119.4519.6619.66-1.35%321,319
Jan 13, 202619.9020.1319.5819.9319.930.10%279,912
Jan 12, 202619.5120.4619.3019.9119.911.32%439,039
Jan 9, 202618.1519.6817.9119.6519.6511.39%744,813
Jan 8, 202616.6817.9716.6817.6417.643.89%640,483
Jan 7, 202617.4217.6516.8216.9816.98-2.92%724,160
Jan 6, 202616.9317.5116.5917.4917.491.98%496,715
Jan 5, 202617.0017.6416.9817.1517.150.06%456,822
Jan 2, 202617.1217.3816.9017.1417.140.23%447,880
Dec 31, 202517.2117.3217.0717.1017.10-1.38%337,687
Dec 30, 202517.3317.5017.1317.3417.34-0.46%284,249
Dec 29, 202517.7017.8617.2717.4217.42-2.46%510,031
Dec 26, 202517.8817.9417.5717.8617.86-0.28%245,931
Dec 24, 202517.7017.9317.5317.9117.911.53%139,972
Dec 23, 202517.7617.8517.3817.6417.64-0.90%263,789
Dec 22, 202517.9018.2417.6717.8017.80-0.56%367,842
Dec 19, 202518.1518.1817.6117.9017.90-2.93%1,438,439
Dec 18, 202519.1519.6218.4218.4418.44-1.23%419,191
Dec 17, 202518.8519.1318.2318.6718.67-2.51%497,876
Dec 16, 202519.7719.8019.0619.1519.15-2.45%320,887
Dec 15, 202520.0320.3219.6019.6319.63-1.36%448,096
Dec 12, 202519.7919.9819.5119.9019.901.38%411,081
Dec 11, 202519.5620.1619.5619.6319.630.67%405,364
Dec 10, 202518.0419.5918.0019.5019.508.03%584,394
Dec 9, 202518.0018.3717.7518.0518.05-1.37%318,885
Dec 8, 202518.8618.8618.3018.3018.30-2.66%311,994
Dec 5, 202519.1819.3218.7818.8018.80-1.67%329,433
Dec 4, 202519.7619.7618.9819.1219.12-3.24%286,741
Dec 3, 202519.3820.2619.2919.7619.762.17%370,247
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%109,806
Nov 26, 202519.2420.1219.2019.8219.821.80%401,871
Nov 25, 202519.1219.7818.8819.4719.473.95%445,823
Nov 24, 202519.1619.2218.6518.7318.73-3.60%383,985
Nov 21, 202517.8819.6817.6919.4319.439.84%454,553
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