Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Dream Finders Homes, Inc. - Class A Common Stock (DFH)

15.18
+1.60 (11.78%)
NYSE · Last Trade: Apr 17th, 11:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dream Finders Homes, Inc. - Class A Common Stock (DFH)

DateOpenHighLowCloseVolumeAdjusted Close
4/16/202613.5813.9213.4413.58487,26113.58
4/15/202613.8513.9013.2213.47502,56313.47
4/14/202614.2114.4313.8213.84516,61213.84
4/13/202613.9414.3813.5914.31511,13414.31
4/10/202614.2714.5513.8313.89381,74013.89
4/09/202613.9814.3713.7414.25732,96414.25
4/08/202614.1514.8714.0614.18815,14514.18
4/07/202614.2914.4413.2913.42713,03913.42
4/06/202613.8914.5413.8814.53501,25114.53
4/02/202613.8214.5013.6014.07546,23814.07
4/01/202613.8814.3913.7414.04475,97514.04
3/31/202613.7714.1813.4513.92582,42313.92
3/30/202613.5713.9913.4413.48660,17513.48
3/27/202614.1014.1313.3913.39709,06313.39
3/26/202614.2914.7514.1314.21530,55814.21
3/25/202614.4814.4913.5514.41658,22114.41
3/24/202614.1514.1913.7914.08771,70314.08
3/23/202614.4414.5413.8614.191,165,91514.19
3/20/202614.0514.1813.5813.821,580,92513.82
3/19/202614.1114.3213.7814.101,066,59014.10
3/18/202615.0115.1414.1914.251,054,86214.25
3/17/202615.7715.9615.1515.19758,96315.19
3/16/202615.6415.8215.2415.771,064,35115.77
3/13/202615.0015.6014.8215.47746,69615.47
3/12/202614.9515.1814.4114.80953,47814.80
3/11/202615.6715.7414.9915.34891,49515.34
3/10/202615.6116.0915.2815.801,034,73115.80
3/09/202616.5416.5414.8815.711,213,53515.71
3/06/202616.8916.9316.3516.40673,16916.40
3/05/202617.3117.6216.8817.25745,45517.25
3/04/202617.7017.7017.0817.57349,18017.57
3/03/202617.0717.7216.7617.55580,87117.55
3/02/202617.5017.7516.9217.71702,52217.71
2/27/202618.2318.6918.0018.07616,04918.07
2/26/202618.4418.7018.0918.42460,60318.42
2/25/202619.2619.3217.8818.44458,82118.44
2/24/202619.9620.4119.2019.20523,31619.20
2/23/202620.5920.7319.7020.03706,29720.03
2/20/202620.7521.1920.4120.49368,45420.49
2/19/202620.5820.9420.4120.69297,03220.69
2/18/202620.9221.5520.7520.86266,88120.86
2/17/202621.2321.4320.1120.99423,59720.99
2/13/202620.7921.5520.7121.05512,53021.05
2/12/202620.9121.4720.3320.39423,97020.39
2/11/202620.7421.0720.4520.60386,10920.60
2/10/202619.9921.2719.9921.05463,26921.05
2/09/202619.6520.2219.3919.71376,53619.71
2/06/202619.0019.8619.0019.57469,08019.57
2/05/202619.2519.4118.8919.00434,37719.00
2/04/202618.5619.8318.5319.37798,70719.37
2/03/202617.8719.3117.8218.18503,14918.18
2/02/202618.4518.6417.7817.95366,09417.95
1/30/202618.2718.6117.9418.39442,99018.39
1/29/202618.4418.8318.1818.61530,96918.61
1/28/202618.4118.9618.2618.43504,60118.43
1/27/202618.3918.7318.0618.41388,78218.41
1/26/202619.2419.2618.5118.59357,87318.59
1/23/202619.3719.3818.8719.20225,41919.20
1/22/202619.9520.2619.1919.35325,94519.35
1/21/202619.4020.0419.0719.78375,95919.78
1/20/202619.0019.7218.8019.23309,09519.23