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

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

21.05
+0.66 (3.24%)
NYSE · Last Trade: Feb 15th, 3:51 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/16/202619.7920.3919.3919.58458,74019.58
1/15/202619.7120.3319.4720.30404,51520.30
1/14/202619.8220.1119.4519.66321,31919.66
1/13/202619.9020.1319.5819.93279,91219.93
1/12/202619.5120.4619.3019.91439,03919.91
1/09/202618.1519.6817.9119.65744,81319.65
1/08/202616.6817.9716.6817.64640,23017.64
1/07/202617.4217.6416.8216.98724,16016.98
1/06/202616.9317.5116.5917.49496,71517.49
1/05/202617.0017.6416.9817.15456,69717.15
1/02/202617.1217.3816.9017.14447,88017.14
12/31/202517.2117.3217.0717.10337,68717.10
12/30/202517.3317.5017.1317.34284,24717.34
12/29/202517.7017.8617.2717.42509,83117.42
12/26/202517.8817.9417.5717.86245,93117.86
12/24/202517.7017.9317.5317.91139,97217.91
12/23/202517.7617.8517.3817.64263,64617.64
12/22/202517.9018.2317.6717.80366,77317.80
12/19/202518.1518.1817.6117.901,438,43917.90
12/18/202519.1519.6218.4218.44419,05618.44
12/17/202518.8519.1318.2318.67497,80218.67
12/16/202519.7719.8019.0619.15319,93119.15
12/15/202520.0320.3219.5919.63448,09619.63
12/12/202519.7919.9819.5119.90411,08119.90
12/11/202519.5620.1619.5619.63405,36319.63
12/10/202518.0419.5918.0019.50584,39419.50
12/09/202518.0018.3717.7518.05318,87518.05
12/08/202518.8618.8618.3018.30311,79518.30
12/05/202519.1819.3218.7818.80329,43318.80
12/04/202519.7619.7618.9819.12286,64919.12
12/03/202519.3820.2619.2919.76370,22719.76
12/02/202519.2919.6019.0019.34236,88419.34
12/01/202519.3019.8119.2219.32276,09619.32
11/28/202519.7419.9219.5519.77109,80619.77
11/26/202519.2420.1219.2019.82401,87119.82
11/25/202519.1219.7818.8819.47445,72319.47
11/24/202519.1619.2118.6518.73382,49018.73
11/21/202517.8819.6817.6919.43454,55319.43
11/20/202517.7318.2517.6117.69309,75617.69
11/19/202517.9718.1417.6917.77248,08217.77
11/18/202517.8418.2317.6117.96319,63317.96
11/17/202518.7218.9217.9218.00412,64518.00