Skip to main content

Dream Finders Homes Inc Cl A (NY: DFH )

26.97 -0.54 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 35.47 36.96 34.65 35.66 275,747 +0.16(+0.45%)
Apr 30, 2024 35.81 36.16 35.39 35.50 260,873 -1.20(-3.27%)
Apr 29, 2024 36.62 37.03 36.09 36.70 178,362 +0.41(+1.13%)
Apr 26, 2024 35.62 37.05 35.51 36.29 281,091 +0.95(+2.69%)
Apr 25, 2024 34.27 35.51 33.58 35.34 308,584 -0.20(-0.56%)
Apr 24, 2024 36.29 37.53 35.16 35.54 290,630 -0.92(-2.52%)
Apr 23, 2024 34.25 36.47 33.84 36.46 461,210 +2.32(+6.80%)
Apr 22, 2024 34.07 35.08 33.16 34.14 377,434 +0.35(+1.04%)
Apr 19, 2024 33.83 34.39 32.92 33.79 628,236 -0.40(-1.17%)
Apr 18, 2024 35.34 35.34 33.92 34.19 520,880 -0.11(-0.32%)
Apr 17, 2024 35.00 35.30 34.29 34.30 426,952 -0.46(-1.32%)
Apr 16, 2024 36.35 36.35 34.34 34.76 554,075 -1.58(-4.35%)
Apr 15, 2024 38.59 38.85 35.64 36.34 567,071 -2.24(-5.81%)
Apr 12, 2024 37.69 38.62 37.33 38.58 435,941 +0.28(+0.73%)
Apr 11, 2024 38.19 38.85 38.00 38.30 357,481 +0.15(+0.39%)
Apr 10, 2024 38.09 39.39 37.50 38.15 502,640 -1.88(-4.70%)
Apr 09, 2024 42.54 42.54 39.42 40.03 486,903 -2.06(-4.89%)
Apr 08, 2024 43.16 43.45 41.77 42.09 410,394 -0.83(-1.93%)
Apr 05, 2024 42.13 43.71 42.13 42.92 571,201 +0.79(+1.88%)
Apr 04, 2024 43.89 44.28 42.12 42.13 350,830 -0.90(-2.09%)
Apr 03, 2024 41.26 43.20 41.26 43.03 459,073 +1.36(+3.26%)
Apr 02, 2024 42.48 42.48 40.90 41.67 543,908 -1.22(-2.84%)
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.