Skip to main content

Dream Finders Homes Inc Cl A (NY: DFH )

41.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 42.25 42.41 41.10 41.98 319,095 +0.45(+1.08%)
Mar 26, 2024 42.89 43.40 41.18 41.53 521,784 -1.10(-2.58%)
Mar 25, 2024 42.15 43.20 42.05 42.63 463,069 +0.56(+1.33%)
Mar 22, 2024 40.41 42.51 39.80 42.07 632,971 +2.32(+5.84%)
Mar 21, 2024 39.42 40.99 39.21 39.75 425,311 +1.00(+2.58%)
Mar 20, 2024 35.51 38.94 35.51 38.75 417,313 +2.92(+8.15%)
Mar 19, 2024 34.89 35.96 34.51 35.83 291,171 +0.53(+1.50%)
Mar 18, 2024 35.96 36.60 34.72 35.30 277,815 -0.21(-0.59%)
Mar 15, 2024 37.30 37.83 35.04 35.51 890,412 -2.19(-5.81%)
Mar 14, 2024 41.10 41.10 37.61 37.70 573,160 -3.47(-8.43%)
Mar 13, 2024 40.09 41.77 39.89 41.17 532,834 +1.07(+2.67%)
Mar 12, 2024 38.13 40.30 37.83 40.10 457,444 +1.75(+4.56%)
Mar 11, 2024 37.73 38.44 36.85 38.35 359,321 +0.49(+1.29%)
Mar 08, 2024 38.83 39.65 37.82 37.86 291,136 -0.63(-1.64%)
Mar 07, 2024 39.29 39.89 38.21 38.49 319,999 -0.18(-0.47%)
Mar 06, 2024 38.26 38.71 37.10 38.67 377,355 +0.94(+2.49%)
Mar 05, 2024 38.69 39.20 37.34 37.73 706,052 -1.18(-3.03%)
Mar 04, 2024 38.86 39.99 38.50 38.91 407,318 +0.37(+0.96%)
Mar 01, 2024 39.87 40.40 38.24 38.54 562,058 -0.59(-1.51%)
Feb 29, 2024 36.30 39.75 35.45 39.13 961,274 +4.60(+13.32%)
Feb 28, 2024 37.29 37.37 33.59 34.53 833,210 -3.23(-8.55%)
Feb 27, 2024 38.40 39.33 37.55 37.76 505,685 -0.10(-0.26%)
Feb 26, 2024 37.27 38.92 37.05 37.86 973,424 +2.46(+6.95%)
Feb 23, 2024 34.65 35.88 34.65 35.40 327,688 +0.99(+2.88%)
Feb 22, 2024 33.42 35.59 33.42 34.41 436,035 +1.15(+3.46%)
Feb 21, 2024 32.89 33.81 32.64 33.26 311,847 +0.37(+1.12%)
Feb 20, 2024 32.06 32.89 31.69 32.89 258,400 +0.27(+0.83%)
Feb 16, 2024 32.58 32.92 32.23 32.62 264,874 -0.82(-2.45%)
Feb 15, 2024 33.49 33.50 32.55 33.44 205,268 +0.26(+0.78%)
Feb 14, 2024 32.45 33.26 31.90 33.18 252,545 +1.47(+4.64%)
Feb 13, 2024 32.22 32.22 31.11 31.71 389,433 -2.44(-7.14%)
Feb 12, 2024 32.57 34.70 32.54 34.15 367,042 +1.70(+5.24%)
Feb 09, 2024 31.77 32.98 31.15 32.45 264,856 +0.85(+2.69%)
Feb 08, 2024 31.22 31.75 30.62 31.60 281,440 +0.38(+1.22%)
Feb 07, 2024 31.35 31.93 30.92 31.22 213,450 +0.01(+0.03%)
Feb 06, 2024 30.90 31.55 30.48 31.21 321,704 +0.18(+0.58%)
Feb 05, 2024 32.69 33.14 30.28 31.03 522,806 -2.24(-6.73%)
Feb 02, 2024 33.16 33.62 32.39 33.27 254,339 -0.73(-2.15%)
Feb 01, 2024 33.31 34.11 32.56 34.00 299,335 +1.13(+3.44%)
Jan 31, 2024 33.35 34.44 32.79 32.87 268,893 -0.69(-2.06%)
Jan 30, 2024 33.67 34.16 33.21 33.56 185,192 +0.11(+0.33%)
Jan 29, 2024 32.21 33.50 32.10 33.45 254,250 +1.46(+4.56%)
Jan 26, 2024 32.01 32.30 31.45 31.99 145,701 +0.09(+0.28%)
Jan 25, 2024 31.40 31.92 31.18 31.90 201,705 +1.08(+3.50%)
Jan 24, 2024 32.47 32.70 30.69 30.82 288,620 -0.90(-2.84%)
Jan 23, 2024 34.00 34.00 31.32 31.72 337,492 -2.60(-7.58%)
Jan 22, 2024 33.59 34.48 33.22 34.32 408,037 +1.28(+3.87%)
Jan 19, 2024 32.05 33.35 31.71 33.04 272,673 +1.12(+3.51%)
Jan 18, 2024 31.71 32.06 31.15 31.92 280,933 +0.80(+2.57%)
Jan 17, 2024 31.05 31.19 30.36 31.12 337,664 -0.61(-1.92%)
Jan 16, 2024 32.27 32.59 31.15 31.73 370,494 -0.91(-2.79%)
Jan 12, 2024 33.95 33.98 32.25 32.64 209,306 -0.84(-2.51%)
Jan 11, 2024 33.70 33.81 32.37 33.48 234,695 -0.41(-1.21%)
Jan 10, 2024 33.25 34.02 33.10 33.89 400,495 +1.24(+3.80%)
Jan 09, 2024 32.82 33.34 32.47 32.65 255,182 -0.76(-2.27%)
Jan 08, 2024 33.17 34.16 33.07 33.41 313,573 +0.52(+1.58%)
Jan 05, 2024 32.46 33.25 32.00 32.89 468,772 +0.05(+0.15%)
Jan 04, 2024 33.48 34.11 32.73 32.84 347,085 -0.75(-2.23%)
Jan 03, 2024 33.67 33.99 33.16 33.59 387,093 -0.87(-2.52%)
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.