Skip to main content

Dream Finders Homes Inc Cl A (NY: DFH )

31.75 +2.09 (+7.05%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 30.80 31.32 29.52 29.66 385,182 -1.49(-4.78%)
Jul 23, 2024 31.62 31.99 31.00 31.15 661,341 -1.00(-3.11%)
Jul 22, 2024 31.19 32.24 30.76 32.15 358,293 +1.16(+3.74%)
Jul 19, 2024 30.05 31.50 29.69 30.99 391,054 +0.71(+2.34%)
Jul 18, 2024 30.50 32.80 29.97 30.28 870,451 -0.24(-0.79%)
Jul 17, 2024 30.00 30.87 29.95 30.52 661,130 -0.06(-0.20%)
Jul 16, 2024 29.15 30.82 28.77 30.58 618,266 +2.42(+8.59%)
Jul 15, 2024 28.20 29.25 27.95 28.16 409,116 +0.33(+1.19%)
Jul 12, 2024 27.37 28.26 27.37 27.83 471,117 +0.92(+3.42%)
Jul 11, 2024 25.99 27.14 25.88 26.91 702,409 +2.04(+8.20%)
Jul 10, 2024 24.82 25.09 24.41 24.87 345,487 +0.28(+1.14%)
Jul 09, 2024 25.17 25.24 24.48 24.59 365,129 -0.76(-3.00%)
Jul 08, 2024 24.95 25.36 24.69 25.35 315,334 +0.86(+3.51%)
Jul 05, 2024 24.68 24.89 24.19 24.49 285,182 -0.40(-1.61%)
Jul 03, 2024 24.68 25.42 24.68 24.89 156,125 +0.16(+0.65%)
Jul 02, 2024 24.62 24.90 24.36 24.73 221,647 -0.05(-0.20%)
Jul 01, 2024 25.88 26.09 24.62 24.78 350,189 -1.04(-4.03%)
Jun 28, 2024 25.75 26.09 25.32 25.82 1,304,223 +0.29(+1.14%)
Jun 27, 2024 24.78 25.65 24.78 25.53 246,653 +0.73(+2.94%)
Jun 26, 2024 24.84 25.05 24.64 24.80 252,548 -0.20(-0.80%)
Jun 25, 2024 25.67 25.67 24.93 25.00 258,168 -0.77(-2.99%)
Jun 24, 2024 25.78 26.65 25.37 25.77 320,610 +0.28(+1.10%)
Jun 21, 2024 25.32 25.74 25.09 25.49 896,506 +0.16(+0.63%)
Jun 20, 2024 26.27 26.80 25.17 25.33 359,064 -1.10(-4.16%)
Jun 18, 2024 26.43 26.82 26.12 26.43 477,790 -0.34(-1.27%)
Jun 17, 2024 26.94 27.34 26.59 26.77 241,772 -0.20(-0.74%)
Jun 14, 2024 26.94 27.12 26.36 26.97 240,807 -0.54(-1.96%)
Jun 13, 2024 27.55 27.55 26.87 27.51 220,565 -0.20(-0.72%)
Jun 12, 2024 26.48 28.59 26.48 27.71 358,659 +1.63(+6.25%)
Jun 11, 2024 26.52 26.66 26.02 26.08 301,547 -0.75(-2.80%)
Jun 10, 2024 26.08 26.91 26.04 26.83 212,115 +0.41(+1.55%)
Jun 07, 2024 26.27 26.69 25.88 26.42 403,604 -0.46(-1.71%)
Jun 06, 2024 27.29 27.46 26.82 26.88 327,705 -0.54(-1.97%)
Jun 05, 2024 26.75 27.49 26.28 27.42 534,009 +0.93(+3.51%)
Jun 04, 2024 27.00 27.23 26.47 26.49 547,899 -0.82(-3.00%)
Jun 03, 2024 28.79 28.93 27.19 27.31 429,363 -1.10(-3.87%)
May 31, 2024 28.50 28.84 27.86 28.41 486,376 +0.10(+0.35%)
May 30, 2024 27.99 28.69 27.82 28.31 303,701 +0.76(+2.76%)
May 29, 2024 28.07 28.43 27.34 27.55 490,288 -1.10(-3.84%)
May 28, 2024 28.50 29.06 28.25 28.65 613,818 +0.40(+1.42%)
May 24, 2024 27.62 28.28 27.33 28.25 320,234 +1.03(+3.78%)
May 23, 2024 28.18 28.24 26.88 27.22 466,788 -0.41(-1.48%)
May 22, 2024 28.35 28.64 27.51 27.63 610,643 -1.03(-3.59%)
May 21, 2024 28.90 29.31 28.49 28.66 416,232 -0.58(-1.98%)
May 20, 2024 29.23 29.64 28.98 29.24 364,301 -0.04(-0.14%)
May 17, 2024 28.81 29.49 28.21 29.28 574,461 +0.59(+2.06%)
May 16, 2024 32.43 32.55 28.68 28.69 724,790 -4.16(-12.66%)
May 15, 2024 31.60 32.99 31.29 32.85 552,826 +2.15(+7.00%)
May 14, 2024 30.45 31.02 30.18 30.70 354,980 +0.53(+1.76%)
May 13, 2024 31.28 31.48 29.66 30.17 490,531 -0.45(-1.47%)
May 10, 2024 30.50 30.86 29.94 30.62 321,870 +0.12(+0.39%)
May 09, 2024 29.88 31.00 29.58 30.50 569,056 +0.62(+2.07%)
May 08, 2024 30.78 30.78 29.86 29.88 459,724 -0.88(-2.86%)
May 07, 2024 31.16 31.21 30.20 30.76 575,059 -0.55(-1.76%)
May 06, 2024 31.85 32.64 31.21 31.31 585,050 +0.08(+0.26%)
May 03, 2024 34.01 34.01 30.91 31.23 1,026,591 -1.05(-3.25%)
May 02, 2024 33.01 33.27 31.13 32.28 683,566 -3.38(-9.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.