Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Dream Finders Homes, Inc. (DFH)

Compare
22.42
-0.14
(-0.62%)
At close: April 1 at 4:00:02 PM EDT
22.07
-0.35
(-1.56%)
After hours: April 1 at 7:31:31 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202522.6622.8522.0222.4222.42356,800
Mar 31, 202522.4022.7322.0022.5622.56489,300
Mar 28, 202523.8323.8322.6622.7022.70469,700
Mar 27, 202523.7624.1123.3523.6623.66255,100
Mar 26, 202524.1624.4723.4223.8623.86368,700
Mar 25, 202523.9124.7123.7324.1724.17329,700
Mar 24, 202523.6324.5523.6324.4724.47328,000
Mar 21, 202523.8724.3623.2023.4423.44849,900
Mar 20, 202524.1925.5724.1924.7324.73408,400
Mar 19, 202524.2625.0724.0924.6024.60502,300
Mar 18, 202523.8924.4023.7024.0524.05335,400
Mar 17, 202524.0824.4223.4224.0224.02367,200
Mar 14, 202523.8724.3423.6124.2324.23326,800
Mar 13, 202524.0424.4623.2623.4023.40419,900
Mar 12, 202526.6726.6724.3324.3824.38542,500
Mar 11, 202526.0626.7225.5726.0826.08525,600
Mar 10, 202525.2126.7725.2125.9425.94676,600
Mar 7, 202524.8125.6524.4125.3725.37526,400
Mar 6, 202524.0025.2324.0024.9324.93594,400
Mar 5, 202523.7324.5423.6724.4024.40429,100
Mar 4, 202522.4424.2522.1623.7323.73612,400
Mar 3, 202523.9924.0222.7022.8422.84495,400
Feb 28, 202523.5424.2223.4323.9123.91556,600
Feb 27, 202524.1924.6623.3323.4923.49453,900
Feb 26, 202525.0125.8623.6823.9723.97767,700
Feb 25, 202523.3726.0822.6124.7624.761,577,000
Feb 24, 202521.3521.6220.7621.0021.00411,400
Feb 21, 202522.4322.7220.9721.3121.31460,800
Feb 20, 202521.8922.3021.5022.0122.01398,400
Feb 19, 202521.3622.1821.2821.9821.98413,300
Feb 18, 202522.4722.4821.4622.0222.02319,500
Feb 14, 202522.5123.0022.3322.5022.50288,600
Feb 13, 202521.3122.3621.0022.0822.08346,600
Feb 12, 202520.8821.1320.5420.9620.96419,300
Feb 11, 202521.4221.9821.4221.7821.78238,900
Feb 10, 202521.4821.6421.1021.6321.63372,200
Feb 7, 202522.4522.6921.0221.1421.14379,600
Feb 6, 202522.6823.0322.3922.4422.44346,100
Feb 5, 202522.7823.0021.9022.6022.60357,200
Feb 4, 202521.9322.5621.7222.3522.35495,200
Feb 3, 202522.2622.4821.5321.9121.91414,200
Jan 31, 202523.8523.9222.7723.0723.07508,600
Jan 30, 202523.5324.5923.4024.1324.13358,200
Jan 29, 202524.0924.2523.1823.3323.33483,500
Jan 28, 202524.9624.9624.0224.1024.10308,000
Jan 27, 202524.2025.4224.2025.0925.09368,000
Jan 24, 202524.6624.8024.2124.4824.48282,600
Jan 23, 202524.4125.1524.1024.6624.66295,100
Jan 22, 202524.0324.5823.9624.5624.56252,200
Jan 21, 202524.5925.0024.1824.2324.23446,000
Jan 17, 202524.6824.8823.9124.1324.13311,300
Jan 16, 202524.0524.2823.3424.1124.11309,800
Jan 15, 202525.3325.5424.0424.1024.10496,100
Jan 14, 202522.8223.5722.3423.5623.56556,400
Jan 13, 202521.4922.1621.4222.0722.07342,000
Jan 10, 202521.7421.9921.4321.6321.63457,300
Jan 8, 202522.2622.3921.6522.2722.27655,000
Jan 7, 202522.9023.2722.3522.6422.64514,200
Jan 6, 202523.5324.1422.7522.8722.87384,400
Jan 3, 202523.2323.5322.7723.1823.18531,000
Jan 2, 202523.6624.1322.7122.9322.93532,400
Dec 31, 202423.1823.6722.9123.2723.27627,300
Dec 30, 202423.0323.0322.1822.8422.84462,400
Dec 27, 202423.9724.0923.0523.1923.19378,700
Dec 26, 202423.6424.2923.2824.0824.08490,100
Dec 24, 202423.5724.0223.4523.9523.95288,300
Dec 23, 202423.8723.9822.9523.9023.90838,000
Dec 20, 202423.4724.5623.1423.9723.972,796,500
Dec 19, 202425.0025.1522.9523.7023.701,624,400
Dec 18, 202427.3727.6025.0925.3825.381,379,800
Dec 17, 202428.2429.1326.8927.1627.16709,900
Dec 16, 202428.6029.4428.2528.6028.60708,100
Dec 13, 202429.2829.4728.4328.7428.74672,100
Dec 12, 202429.8830.2629.2329.6029.60661,500
Dec 11, 202430.4330.7129.7530.0030.00314,900
Dec 10, 202430.5030.5129.3930.0030.00513,600
Dec 9, 202431.0231.3630.5030.9530.95308,300
Dec 6, 202431.3631.8230.0030.5030.50537,300
Dec 5, 202432.2132.3231.0931.1831.18917,600
Dec 4, 202433.1733.2932.0432.1832.18415,100
Dec 3, 202433.6433.6432.6433.3733.37283,700
Dec 2, 202433.2333.7232.7133.4733.47405,100
Nov 29, 202433.9134.4333.2233.2733.27195,500
Nov 27, 202433.4733.6432.7133.3433.34287,400
Nov 26, 202433.3733.4232.2332.9032.90584,800
Nov 25, 202432.4334.3732.0133.9033.901,031,100
Nov 22, 202430.9331.9630.4531.6531.656,372,600
Nov 21, 202430.8732.3830.4330.5630.562,223,100
Nov 20, 202427.6028.3327.4027.9127.91365,000
Nov 19, 202426.8727.3926.2327.3727.37640,500
Nov 18, 202427.8028.2026.9227.2527.25510,200
Nov 15, 202428.6128.6127.9728.1128.11330,500
Nov 14, 202428.7029.3128.2428.6428.64398,700
Nov 13, 202430.2530.4328.5528.6428.64755,000
Nov 12, 202430.7130.8029.6229.8229.82563,500
Nov 11, 202432.5332.5330.7431.1631.16456,400
Nov 8, 202432.4133.2631.8032.5332.53388,000
Nov 7, 202431.5433.1231.4732.3532.35306,200
Nov 6, 202432.6832.9730.5531.6331.63422,900
Nov 5, 202430.7332.6530.6832.4032.40519,800
Nov 4, 202430.9032.1030.7230.9630.96340,600
Nov 1, 202430.8332.2430.5830.7530.75491,200
Oct 31, 202430.3330.5029.3629.8529.85357,700
Oct 30, 202430.0031.8029.5431.1531.15352,700
Oct 29, 202430.5631.3930.0231.3231.32559,600
Oct 28, 202432.5032.7931.9232.2132.21191,300
Oct 25, 202432.8633.2631.6532.0132.01271,600
Oct 24, 202432.8033.5032.4132.5432.54341,600
Oct 23, 202431.1932.3531.1932.0232.02576,500
Oct 22, 202433.0933.3731.0731.3631.36764,600
Oct 21, 202435.2435.6333.5833.8633.86381,100
Oct 18, 202434.1835.7133.8335.2335.23365,000
Oct 17, 202434.0034.1033.2733.7533.75265,700
Oct 16, 202433.7434.2233.7433.9333.93249,400
Oct 15, 202433.0933.7632.8433.2133.21394,900
Oct 14, 202432.5233.1232.1733.0333.03305,700
Oct 11, 202432.1733.3832.1732.7432.74249,300
Oct 10, 202432.2432.6531.6332.1232.12248,300
Oct 9, 202433.6934.1432.7632.9832.98250,700
Oct 8, 202433.7034.7633.2733.6433.64237,000
Oct 7, 202433.8133.9933.0133.6433.64305,400
Oct 4, 202435.4935.6033.1534.3034.30317,300
Oct 3, 202434.8535.2834.3534.9634.96223,100
Oct 2, 202435.5736.0335.0735.1535.15204,400
Oct 1, 202435.9236.1034.5136.0536.05292,600
Sep 30, 202436.2536.7635.7936.2136.21488,000
Sep 27, 202435.2936.7535.1036.6636.66284,500
Sep 26, 202435.3035.5834.3234.5934.59248,300
Sep 25, 202435.4435.8234.6834.7034.70290,700
Sep 24, 202436.7736.9835.3135.7035.70386,400
Sep 23, 202437.4638.0236.1436.6436.64337,300
Sep 20, 202437.5837.6936.4236.6536.65990,600
Sep 19, 202438.9039.1536.9938.1038.10476,600
Sep 18, 202435.6938.5535.6937.0637.06504,200
Sep 17, 202435.5536.2734.9035.9335.93405,800
Sep 16, 202434.7334.9133.7034.8734.87530,200
Sep 13, 202433.4135.1533.0834.3234.32419,000
Sep 12, 202431.3733.1931.3232.6132.61238,500
Sep 11, 202430.9031.5030.3731.0731.07372,200
Sep 10, 202430.5731.4429.9031.2731.27404,000
Sep 9, 202430.0531.1630.0530.6430.64364,600
Sep 6, 202430.2731.1529.9230.0130.01444,500
Sep 5, 202430.7831.4030.0030.1730.17372,800
Sep 4, 202430.8931.0730.1730.6730.67263,600
Sep 3, 202433.0033.4330.5931.0631.06413,900
Aug 30, 202433.5933.6632.9533.4533.45362,200
Aug 29, 202432.9333.6832.4733.2933.29515,200
Aug 28, 202432.6733.0332.1832.7932.79490,900
Aug 27, 202432.8533.4532.3933.0333.03494,500
Aug 26, 202434.1234.4432.9533.1933.19686,300
Aug 23, 202431.4133.6131.4133.6133.61562,600
Aug 22, 202430.3231.2430.0331.0231.02601,800
Aug 21, 202429.5330.5829.4730.2830.28365,400
Aug 20, 202429.1029.4828.8129.0029.00294,600
Aug 19, 202429.0029.7128.8729.1929.19318,000
Aug 16, 202428.6529.4428.6528.7828.78330,300
Aug 15, 202429.3329.5128.4328.8528.85507,900
Aug 14, 202428.9228.9528.2628.7428.74897,000
Aug 13, 202428.0028.8427.7628.6528.65354,200
Aug 12, 202427.5127.7627.0727.5427.54244,200
Aug 9, 202427.5328.0027.0827.4327.43284,100
Aug 8, 202427.1127.6826.7227.4227.42243,500
Aug 7, 202428.0328.3125.9426.3426.34567,400
Aug 6, 202426.1927.9825.6027.3727.37530,200
Aug 5, 202426.0926.6123.4626.5326.53890,600
Aug 2, 202429.0329.0327.4528.2528.25512,400
Aug 1, 202434.9634.9630.1630.4130.41456,700
Jul 31, 202432.2732.8931.3531.5531.55363,800
Jul 30, 202432.4232.7031.2631.9631.96244,800
Jul 29, 202432.9433.2031.4832.0132.01349,500
Jul 26, 202432.0134.2432.0132.6832.68450,900
Jul 25, 202430.3132.2629.9331.5531.55448,400
Jul 24, 202430.8031.3229.5229.6629.66385,200
Jul 23, 202431.6231.9931.0031.1531.15661,300
Jul 22, 202431.1932.2430.7632.1532.15358,300
Jul 19, 202430.0531.5029.6930.9930.99391,100
Jul 18, 202430.5032.8029.9730.2830.28870,500
Jul 17, 202430.0030.8729.9530.5230.52661,100
Jul 16, 202429.1530.8328.7730.5830.58618,300
Jul 15, 202428.2029.2527.9528.1628.16409,100
Jul 12, 202427.3728.2627.3727.8327.83471,100
Jul 11, 202425.9927.1425.8826.9126.91702,400
Jul 10, 202424.8225.0924.4124.8724.87346,400
Jul 9, 202425.1725.2424.4824.5924.59365,100
Jul 8, 202424.9525.3624.6925.3525.35315,300
Jul 5, 202424.6824.8924.1924.4924.49285,200
Jul 3, 202424.6825.4224.6824.8924.89156,100
Jul 2, 202424.6224.9024.3624.7324.73221,600
Jul 1, 202425.8826.0924.6224.7824.78350,200
Jun 28, 202425.7526.0925.3225.8225.821,304,200
Jun 27, 202424.7825.6524.7825.5325.53246,700
Jun 26, 202424.8425.0524.6424.8024.80252,500
Jun 25, 202425.6725.6724.9325.0025.00258,200
Jun 24, 202425.7826.6525.3725.7725.77320,600
Jun 21, 202425.3225.7425.0925.4925.49896,500
Jun 20, 202426.2726.8025.1725.3325.33359,000
Jun 18, 202426.4326.8226.1226.4326.43477,800
Jun 17, 202426.9427.3426.5926.7726.77241,800
Jun 14, 202426.9427.1226.3626.9726.97240,700
Jun 13, 202427.5527.5526.8727.5127.51220,600
Jun 12, 202426.4828.5926.4827.7127.71358,600
Jun 11, 202426.5226.6726.0226.0826.08301,500
Jun 10, 202426.0826.9126.0426.8326.83212,100
Jun 7, 202426.2726.6925.8826.4226.42403,600
Jun 6, 202427.2927.4626.8226.8826.88327,700
Jun 5, 202426.7527.4926.2827.4227.42533,900
Jun 4, 202427.0027.2326.4726.4926.49547,900
Jun 3, 202428.7928.9327.1927.3127.31429,400
May 31, 202428.5028.8427.8628.4128.41486,400
May 30, 202427.9928.6927.8328.3128.31303,700
May 29, 202428.0728.4327.3427.5527.55490,100
May 28, 202428.5029.0628.2528.6528.65613,800
May 24, 202427.6228.2827.3328.2528.25320,200
May 23, 202428.1828.2426.8827.2227.22466,800
May 22, 202428.3528.6427.5127.6327.63610,600
May 21, 202428.9029.3128.4928.6628.66416,200
May 20, 202429.2329.6428.9829.2429.24364,300
May 17, 202428.8129.4928.2129.2829.28574,400
May 16, 202432.4332.5528.6828.6928.69725,300
May 15, 202431.6032.9931.2932.8532.85552,800
May 14, 202430.4531.0230.1830.7030.70355,000
May 13, 202431.2831.4829.6630.1730.17490,500
May 10, 202430.5030.8629.9430.6230.62321,700
May 9, 202429.8831.0029.5830.5030.50569,100
May 8, 202430.7830.7829.8629.8829.88459,600
May 7, 202431.1631.2130.2030.7630.76575,100
May 6, 202431.8532.6331.2131.3131.31585,000
May 3, 202434.0134.0130.9131.2331.231,026,600
May 2, 202433.0133.2731.1332.2832.28683,600
May 1, 202435.4736.9634.6535.6635.66275,700
Apr 30, 202435.8136.1735.3935.5035.50260,900
Apr 29, 202436.6237.0336.0936.7036.70178,400
Apr 26, 202435.6237.0535.5136.2936.29281,100
Apr 25, 202434.2735.5133.5835.3435.34308,600
Apr 24, 202436.2937.5335.1635.5435.54290,600
Apr 23, 202434.2536.4733.8436.4636.46461,100
Apr 22, 202434.0735.0833.1634.1434.14377,400
Apr 19, 202433.8334.3932.9233.7933.79628,200
Apr 18, 202435.3435.3433.9234.1934.19520,900
Apr 17, 202435.0035.3034.2934.3034.30427,000
Apr 16, 202436.3536.3534.3434.7634.76554,100
Apr 15, 202438.5938.8535.6436.3436.34567,100
Apr 12, 202437.6938.6237.3338.5838.58435,900
Apr 11, 202438.1938.8538.0038.3038.30357,500
Apr 10, 202438.0939.3937.5038.1538.15502,600
Apr 9, 202442.5442.5439.4240.0340.03486,700
Apr 8, 202443.1643.4541.7742.0942.09410,400
Apr 5, 202442.1343.7142.1342.9242.92571,200
Apr 4, 202443.8944.2842.0842.1342.13350,800
Apr 3, 202441.2643.2041.2643.0343.03459,000
Apr 2, 202442.4842.4840.9041.6741.67544,400

Related Tickers

NVR NVR, Inc.
7,213.62
-0.42%
 
TPH Tri Pointe Homes, Inc.
32.21
+0.91%
 
BZH Beazer Homes USA, Inc.
20.51
+0.59%
 
TMHC Taylor Morrison Home Corporation
60.60
+0.93%
 
GRBK Green Brick Partners, Inc.
58.73
+0.72%
 
LGIH LGI Homes, Inc.
66.02
-0.68%
 
MTH Meritage Homes Corporation
71.08
+0.28%
 
MHO M/I Homes, Inc.
114.34
+0.14%
 
HOV Hovnanian Enterprises, Inc.
104.61
-0.10%
 
PHM PulteGroup, Inc.
103.04
+0.23%