NYSE - Delayed Quote USD

Dream Finders Homes, Inc. (DFH)

Compare
31.65 +1.09 (+3.57%)
At close: 4:00 PM EST
31.65 0.00 (0.00%)
After hours: 4:46 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 30.93 31.96 30.45 31.65 31.65 6,372,584
Nov 21, 2024 30.87 32.38 30.43 30.56 30.56 2,223,100
Nov 20, 2024 27.60 28.33 27.40 27.91 27.91 365,000
Nov 19, 2024 26.87 27.39 26.23 27.37 27.37 640,500
Nov 18, 2024 27.80 28.20 26.92 27.25 27.25 510,200
Nov 15, 2024 28.61 28.61 27.97 28.11 28.11 330,500
Nov 14, 2024 28.70 29.31 28.24 28.64 28.64 398,700
Nov 13, 2024 30.25 30.43 28.55 28.64 28.64 755,000
Nov 12, 2024 30.71 30.80 29.62 29.82 29.82 563,500
Nov 11, 2024 32.53 32.53 30.74 31.16 31.16 456,400
Nov 8, 2024 32.41 33.26 31.80 32.53 32.53 388,000
Nov 7, 2024 31.54 33.12 31.47 32.35 32.35 306,200
Nov 6, 2024 32.68 32.97 30.55 31.63 31.63 422,900
Nov 5, 2024 30.73 32.65 30.68 32.40 32.40 519,800
Nov 4, 2024 30.90 32.10 30.72 30.96 30.96 340,600
Nov 1, 2024 30.83 32.24 30.58 30.75 30.75 491,200
Oct 31, 2024 30.33 30.50 29.36 29.85 29.85 357,700
Oct 30, 2024 30.00 31.80 29.54 31.15 31.15 352,700
Oct 29, 2024 30.56 31.39 30.02 31.32 31.32 559,600
Oct 28, 2024 32.50 32.79 31.92 32.21 32.21 191,300
Oct 25, 2024 32.86 33.26 31.65 32.01 32.01 271,600
Oct 24, 2024 32.80 33.50 32.41 32.54 32.54 341,600
Oct 23, 2024 31.19 32.35 31.19 32.02 32.02 576,500
Oct 22, 2024 33.09 33.37 31.07 31.36 31.36 764,600
Oct 21, 2024 35.24 35.63 33.58 33.86 33.86 381,100
Oct 18, 2024 34.18 35.71 33.83 35.23 35.23 365,000
Oct 17, 2024 34.00 34.10 33.27 33.75 33.75 265,700
Oct 16, 2024 33.74 34.22 33.74 33.93 33.93 249,400
Oct 15, 2024 33.09 33.76 32.84 33.21 33.21 394,900
Oct 14, 2024 32.52 33.12 32.17 33.03 33.03 305,700
Oct 11, 2024 32.17 33.38 32.17 32.74 32.74 249,300
Oct 10, 2024 32.24 32.65 31.63 32.12 32.12 248,300
Oct 9, 2024 33.69 34.14 32.76 32.98 32.98 250,700
Oct 8, 2024 33.70 34.76 33.27 33.64 33.64 237,000
Oct 7, 2024 33.81 33.99 33.01 33.64 33.64 305,400
Oct 4, 2024 35.49 35.60 33.15 34.30 34.30 317,300
Oct 3, 2024 34.85 35.28 34.35 34.96 34.96 223,100
Oct 2, 2024 35.57 36.03 35.07 35.15 35.15 204,400
Oct 1, 2024 35.92 36.10 34.51 36.05 36.05 292,600
Sep 30, 2024 36.25 36.76 35.79 36.21 36.21 488,000
Sep 27, 2024 35.29 36.75 35.10 36.66 36.66 284,500
Sep 26, 2024 35.30 35.58 34.32 34.59 34.59 248,300
Sep 25, 2024 35.44 35.82 34.68 34.70 34.70 290,700
Sep 24, 2024 36.77 36.98 35.31 35.70 35.70 386,400
Sep 23, 2024 37.46 38.02 36.14 36.64 36.64 337,300
Sep 20, 2024 37.58 37.69 36.42 36.65 36.65 990,600
Sep 19, 2024 38.90 39.15 36.99 38.10 38.10 476,600
Sep 18, 2024 35.69 38.55 35.69 37.06 37.06 504,200
Sep 17, 2024 35.55 36.27 34.90 35.93 35.93 405,800
Sep 16, 2024 34.73 34.91 33.70 34.87 34.87 530,200
Sep 13, 2024 33.41 35.15 33.08 34.32 34.32 419,000
Sep 12, 2024 31.37 33.19 31.32 32.61 32.61 238,500
Sep 11, 2024 30.90 31.50 30.37 31.07 31.07 372,200
Sep 10, 2024 30.57 31.44 29.90 31.27 31.27 404,000
Sep 9, 2024 30.05 31.16 30.05 30.64 30.64 364,600
Sep 6, 2024 30.27 31.15 29.92 30.01 30.01 444,500
Sep 5, 2024 30.78 31.40 30.00 30.17 30.17 372,800
Sep 4, 2024 30.89 31.07 30.17 30.67 30.67 263,600
Sep 3, 2024 33.00 33.43 30.59 31.06 31.06 413,900
Aug 30, 2024 33.59 33.66 32.95 33.45 33.45 362,200
Aug 29, 2024 32.93 33.68 32.47 33.29 33.29 515,200
Aug 28, 2024 32.67 33.03 32.18 32.79 32.79 490,900
Aug 27, 2024 32.85 33.45 32.39 33.03 33.03 494,500
Aug 26, 2024 34.12 34.44 32.95 33.19 33.19 686,300
Aug 23, 2024 31.41 33.61 31.41 33.61 33.61 562,600
Aug 22, 2024 30.32 31.24 30.03 31.02 31.02 601,800
Aug 21, 2024 29.53 30.58 29.47 30.28 30.28 365,400
Aug 20, 2024 29.10 29.48 28.81 29.00 29.00 294,600
Aug 19, 2024 29.00 29.71 28.87 29.19 29.19 318,000
Aug 16, 2024 28.65 29.44 28.65 28.78 28.78 330,300
Aug 15, 2024 29.33 29.51 28.43 28.85 28.85 507,900
Aug 14, 2024 28.92 28.95 28.26 28.74 28.74 897,000
Aug 13, 2024 28.00 28.84 27.76 28.65 28.65 354,200
Aug 12, 2024 27.51 27.76 27.07 27.54 27.54 244,200
Aug 9, 2024 27.53 28.00 27.08 27.43 27.43 284,100
Aug 8, 2024 27.11 27.68 26.72 27.42 27.42 243,500
Aug 7, 2024 28.03 28.31 25.94 26.34 26.34 567,400
Aug 6, 2024 26.19 27.98 25.60 27.37 27.37 530,200
Aug 5, 2024 26.09 26.61 23.46 26.53 26.53 890,600
Aug 2, 2024 29.03 29.03 27.45 28.25 28.25 512,400
Aug 1, 2024 34.96 34.96 30.16 30.41 30.41 456,700
Jul 31, 2024 32.27 32.89 31.35 31.55 31.55 363,800
Jul 30, 2024 32.42 32.70 31.26 31.96 31.96 244,800
Jul 29, 2024 32.94 33.20 31.48 32.01 32.01 349,500
Jul 26, 2024 32.01 34.24 32.01 32.68 32.68 450,900
Jul 25, 2024 30.31 32.26 29.93 31.55 31.55 448,400
Jul 24, 2024 30.80 31.32 29.52 29.66 29.66 385,200
Jul 23, 2024 31.62 31.99 31.00 31.15 31.15 661,300
Jul 22, 2024 31.19 32.24 30.76 32.15 32.15 358,300
Jul 19, 2024 30.05 31.50 29.69 30.99 30.99 391,100
Jul 18, 2024 30.50 32.80 29.97 30.28 30.28 870,500
Jul 17, 2024 30.00 30.87 29.95 30.52 30.52 661,100
Jul 16, 2024 29.15 30.83 28.77 30.58 30.58 618,300
Jul 15, 2024 28.20 29.25 27.95 28.16 28.16 409,100
Jul 12, 2024 27.37 28.26 27.37 27.83 27.83 471,100
Jul 11, 2024 25.99 27.14 25.88 26.91 26.91 702,400
Jul 10, 2024 24.82 25.09 24.41 24.87 24.87 346,400
Jul 9, 2024 25.17 25.24 24.48 24.59 24.59 365,100
Jul 8, 2024 24.95 25.36 24.69 25.35 25.35 315,300
Jul 5, 2024 24.68 24.89 24.19 24.49 24.49 285,200
Jul 3, 2024 24.68 25.42 24.68 24.89 24.89 156,100
Jul 2, 2024 24.62 24.90 24.36 24.73 24.73 221,600
Jul 1, 2024 25.88 26.09 24.62 24.78 24.78 350,200
Jun 28, 2024 25.75 26.09 25.32 25.82 25.82 1,304,200
Jun 27, 2024 24.78 25.65 24.78 25.53 25.53 246,700
Jun 26, 2024 24.84 25.05 24.64 24.80 24.80 252,500
Jun 25, 2024 25.67 25.67 24.93 25.00 25.00 258,200
Jun 24, 2024 25.78 26.65 25.37 25.77 25.77 320,600
Jun 21, 2024 25.32 25.74 25.09 25.49 25.49 896,500
Jun 20, 2024 26.27 26.80 25.17 25.33 25.33 359,000
Jun 18, 2024 26.43 26.82 26.12 26.43 26.43 477,800
Jun 17, 2024 26.94 27.34 26.59 26.77 26.77 241,800
Jun 14, 2024 26.94 27.12 26.36 26.97 26.97 240,700
Jun 13, 2024 27.55 27.55 26.87 27.51 27.51 220,600
Jun 12, 2024 26.48 28.59 26.48 27.71 27.71 358,600
Jun 11, 2024 26.52 26.67 26.02 26.08 26.08 301,500
Jun 10, 2024 26.08 26.91 26.04 26.83 26.83 212,100
Jun 7, 2024 26.27 26.69 25.88 26.42 26.42 403,600
Jun 6, 2024 27.29 27.46 26.82 26.88 26.88 327,700
Jun 5, 2024 26.75 27.49 26.28 27.42 27.42 533,900
Jun 4, 2024 27.00 27.23 26.47 26.49 26.49 547,900
Jun 3, 2024 28.79 28.93 27.19 27.31 27.31 429,400
May 31, 2024 28.50 28.84 27.86 28.41 28.41 486,400
May 30, 2024 27.99 28.69 27.83 28.31 28.31 303,700
May 29, 2024 28.07 28.43 27.34 27.55 27.55 490,100
May 28, 2024 28.50 29.06 28.25 28.65 28.65 613,800
May 24, 2024 27.62 28.28 27.33 28.25 28.25 320,200
May 23, 2024 28.18 28.24 26.88 27.22 27.22 466,800
May 22, 2024 28.35 28.64 27.51 27.63 27.63 610,600
May 21, 2024 28.90 29.31 28.49 28.66 28.66 416,200
May 20, 2024 29.23 29.64 28.98 29.24 29.24 364,300
May 17, 2024 28.81 29.49 28.21 29.28 29.28 574,400
May 16, 2024 32.43 32.55 28.68 28.69 28.69 725,300
May 15, 2024 31.60 32.99 31.29 32.85 32.85 552,800
May 14, 2024 30.45 31.02 30.18 30.70 30.70 355,000
May 13, 2024 31.28 31.48 29.66 30.17 30.17 490,500
May 10, 2024 30.50 30.86 29.94 30.62 30.62 321,700
May 9, 2024 29.88 31.00 29.58 30.50 30.50 569,100
May 8, 2024 30.78 30.78 29.86 29.88 29.88 459,600
May 7, 2024 31.16 31.21 30.20 30.76 30.76 575,100
May 6, 2024 31.85 32.63 31.21 31.31 31.31 585,000
May 3, 2024 34.01 34.01 30.91 31.23 31.23 1,026,600
May 2, 2024 33.01 33.27 31.13 32.28 32.28 683,600
May 1, 2024 35.47 36.96 34.65 35.66 35.66 275,700
Apr 30, 2024 35.81 36.17 35.39 35.50 35.50 260,900
Apr 29, 2024 36.62 37.03 36.09 36.70 36.70 178,400
Apr 26, 2024 35.62 37.05 35.51 36.29 36.29 281,100
Apr 25, 2024 34.27 35.51 33.58 35.34 35.34 308,600
Apr 24, 2024 36.29 37.53 35.16 35.54 35.54 290,600
Apr 23, 2024 34.25 36.47 33.84 36.46 36.46 461,100
Apr 22, 2024 34.07 35.08 33.16 34.14 34.14 377,400
Apr 19, 2024 33.83 34.39 32.92 33.79 33.79 628,200
Apr 18, 2024 35.34 35.34 33.92 34.19 34.19 520,900
Apr 17, 2024 35.00 35.30 34.29 34.30 34.30 427,000
Apr 16, 2024 36.35 36.35 34.34 34.76 34.76 554,100
Apr 15, 2024 38.59 38.85 35.64 36.34 36.34 567,100
Apr 12, 2024 37.69 38.62 37.33 38.58 38.58 435,900
Apr 11, 2024 38.19 38.85 38.00 38.30 38.30 357,500
Apr 10, 2024 38.09 39.39 37.50 38.15 38.15 502,600
Apr 9, 2024 42.54 42.54 39.42 40.03 40.03 486,700
Apr 8, 2024 43.16 43.45 41.77 42.09 42.09 410,400
Apr 5, 2024 42.13 43.71 42.13 42.92 42.92 571,200
Apr 4, 2024 43.89 44.28 42.08 42.13 42.13 350,800
Apr 3, 2024 41.26 43.20 41.26 43.03 43.03 459,000
Apr 2, 2024 42.48 42.48 40.90 41.67 41.67 544,400
Apr 1, 2024 43.75 43.80 42.56 42.89 42.89 395,800
Mar 28, 2024 41.98 44.38 41.98 43.73 43.73 505,700
Mar 27, 2024 42.25 42.41 41.10 41.98 41.98 320,200
Mar 26, 2024 42.89 43.40 41.18 41.53 41.53 521,800
Mar 25, 2024 42.15 43.20 42.05 42.63 42.63 462,900
Mar 22, 2024 40.41 42.51 39.80 42.07 42.07 632,500
Mar 21, 2024 39.42 40.99 39.21 39.75 39.75 425,200
Mar 20, 2024 35.51 38.94 35.51 38.75 38.75 417,500
Mar 19, 2024 34.89 35.96 34.51 35.83 35.83 291,600
Mar 18, 2024 35.96 36.60 34.72 35.30 35.30 277,800
Mar 15, 2024 37.30 37.83 35.04 35.51 35.51 890,300
Mar 14, 2024 41.10 41.10 37.61 37.70 37.70 573,500
Mar 13, 2024 40.09 41.77 39.89 41.17 41.17 532,800
Mar 12, 2024 38.13 40.30 37.83 40.10 40.10 457,400
Mar 11, 2024 37.73 38.44 36.85 38.35 38.35 359,300
Mar 8, 2024 38.83 39.65 37.82 37.86 37.86 291,100
Mar 7, 2024 39.29 39.89 38.21 38.49 38.49 320,000
Mar 6, 2024 38.26 38.71 37.10 38.67 38.67 377,400
Mar 5, 2024 38.69 39.20 37.34 37.73 37.73 706,100
Mar 4, 2024 38.86 39.99 38.50 38.91 38.91 407,300
Mar 1, 2024 39.87 40.40 38.18 38.54 38.54 562,000
Feb 29, 2024 36.30 39.75 35.45 39.13 39.13 961,200
Feb 28, 2024 37.29 37.37 33.59 34.53 34.53 833,200
Feb 27, 2024 38.40 39.33 37.55 37.76 37.76 506,800
Feb 26, 2024 37.27 38.92 37.05 37.86 37.86 974,100
Feb 23, 2024 34.65 35.88 34.65 35.40 35.40 327,600
Feb 22, 2024 33.42 35.59 33.42 34.41 34.41 436,000
Feb 21, 2024 32.89 33.81 32.64 33.26 33.26 311,800
Feb 20, 2024 32.06 32.89 31.69 32.89 32.89 258,800
Feb 16, 2024 32.58 32.92 32.23 32.62 32.62 264,900
Feb 15, 2024 33.49 33.50 32.55 33.44 33.44 205,300
Feb 14, 2024 32.45 33.26 31.90 33.18 33.18 252,500
Feb 13, 2024 32.22 32.22 31.11 31.71 31.71 389,400
Feb 12, 2024 32.57 34.70 32.54 34.15 34.15 367,000
Feb 9, 2024 31.77 32.98 31.15 32.45 32.45 264,900
Feb 8, 2024 31.22 31.75 30.63 31.60 31.60 281,400
Feb 7, 2024 31.35 31.93 30.92 31.22 31.22 213,500
Feb 6, 2024 30.90 31.55 30.48 31.21 31.21 321,700
Feb 5, 2024 32.69 33.14 30.28 31.03 31.03 522,800
Feb 2, 2024 33.16 33.62 32.39 33.27 33.27 253,400
Feb 1, 2024 33.31 34.11 32.56 34.00 34.00 299,300
Jan 31, 2024 33.35 34.44 32.79 32.87 32.87 268,900
Jan 30, 2024 33.67 34.16 33.21 33.56 33.56 185,200
Jan 29, 2024 32.21 33.50 32.10 33.45 33.45 254,300
Jan 26, 2024 32.01 32.30 31.44 31.99 31.99 145,700
Jan 25, 2024 31.40 31.92 31.18 31.90 31.90 201,700
Jan 24, 2024 32.47 32.70 30.69 30.82 30.82 288,600
Jan 23, 2024 34.00 34.00 31.32 31.72 31.72 337,200
Jan 22, 2024 33.59 34.48 33.22 34.32 34.32 408,000
Jan 19, 2024 32.05 33.35 31.71 33.04 33.04 272,700
Jan 18, 2024 31.71 32.06 31.15 31.92 31.92 281,200
Jan 17, 2024 31.05 31.19 30.36 31.12 31.12 337,600
Jan 16, 2024 32.27 32.59 31.15 31.73 31.73 370,500
Jan 12, 2024 33.95 33.98 32.25 32.64 32.64 209,300
Jan 11, 2024 33.70 33.81 32.37 33.48 33.48 234,700
Jan 10, 2024 33.25 34.02 33.10 33.89 33.89 401,100
Jan 9, 2024 32.82 33.34 32.47 32.65 32.65 255,200
Jan 8, 2024 33.17 34.16 33.07 33.41 33.41 313,600
Jan 5, 2024 32.46 33.25 32.00 32.89 32.89 468,800
Jan 4, 2024 33.48 34.11 32.73 32.84 32.84 347,100
Jan 3, 2024 33.67 33.99 33.16 33.59 33.59 387,100
Jan 2, 2024 34.88 35.14 34.01 34.46 34.46 475,200
Dec 29, 2023 36.00 36.40 35.39 35.53 35.53 443,900
Dec 28, 2023 36.17 36.59 35.77 36.27 36.27 234,400
Dec 27, 2023 36.35 36.70 35.88 36.41 36.41 351,600
Dec 26, 2023 35.40 36.41 35.40 36.11 36.11 281,600
Dec 22, 2023 36.80 37.00 35.30 35.65 35.65 499,000
Dec 21, 2023 36.00 36.29 35.47 36.06 36.06 509,100
Dec 20, 2023 34.50 36.90 34.35 35.35 35.35 998,500
Dec 19, 2023 32.00 34.90 31.97 34.63 34.63 949,400
Dec 18, 2023 31.70 31.99 31.15 31.66 31.66 444,600
Dec 15, 2023 31.59 31.91 30.33 31.46 31.46 845,200
Dec 14, 2023 28.75 31.63 28.44 31.61 31.61 1,213,600
Dec 13, 2023 28.23 28.23 26.24 27.68 27.68 627,400
Dec 12, 2023 28.58 28.70 27.87 28.01 28.01 256,900
Dec 11, 2023 28.45 28.75 27.70 28.57 28.57 322,800
Dec 8, 2023 27.90 28.78 27.90 28.46 28.46 834,900
Dec 7, 2023 27.39 28.23 27.22 28.13 28.13 873,200
Dec 6, 2023 26.56 27.92 26.55 27.34 27.34 649,900
Dec 5, 2023 25.96 26.06 25.52 26.05 26.05 244,600
Dec 4, 2023 25.56 26.23 25.43 26.05 26.05 401,100
Dec 1, 2023 24.34 25.50 24.24 25.50 25.50 467,100
Nov 30, 2023 24.65 24.93 24.00 24.34 24.34 273,400
Nov 29, 2023 24.67 25.10 23.95 24.50 24.50 442,200
Nov 28, 2023 25.30 25.31 24.11 24.15 24.15 595,400
Nov 27, 2023 24.55 25.48 24.49 25.35 25.35 579,100
Nov 24, 2023 24.56 24.79 24.21 24.52 24.52 198,300

Related Tickers