Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dream Finders Homes Inc Cl A (NY: DFH )

30.50 +0.62 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 9.650 9.840 9.150 9.840 266,792 +0.25(+2.61%)
Nov 29, 2022 9.460 9.730 9.420 9.590 164,456 +0.07(+0.74%)
Nov 28, 2022 9.790 9.950 9.480 9.520 142,437 -0.35(-3.55%)
Nov 25, 2022 9.660 9.940 9.530 9.870 51,188 +0.21(+2.17%)
Nov 23, 2022 9.320 9.780 9.170 9.660 206,253 +0.36(+3.87%)
Nov 22, 2022 9.510 9.510 8.765 9.300 316,640 -0.37(-3.83%)
Nov 21, 2022 10.07 10.15 9.620 9.670 79,885 -0.39(-3.88%)
Nov 18, 2022 10.14 10.15 9.850 10.06 95,854 +0.13(+1.31%)
Nov 17, 2022 9.630 9.980 9.400 9.930 143,906 +0.13(+1.33%)
Nov 16, 2022 10.28 10.28 9.670 9.800 92,584 -0.54(-5.22%)
Nov 15, 2022 10.50 10.67 10.16 10.34 143,368 +0.03(+0.29%)
Nov 14, 2022 11.00 11.00 10.30 10.31 118,887 -0.67(-6.10%)
Nov 11, 2022 11.00 11.25 10.85 10.98 172,895 +0.16(+1.48%)
Nov 10, 2022 10.61 11.44 10.60 10.82 198,899 +0.80(+7.98%)
Nov 09, 2022 10.04 10.56 9.920 10.02 117,803 -0.23(-2.24%)
Nov 08, 2022 10.03 10.26 9.690 10.25 122,345 +0.24(+2.40%)
Nov 07, 2022 10.52 10.60 9.550 10.01 223,978 -0.66(-6.19%)
Nov 04, 2022 10.35 11.01 10.31 10.67 133,190 +0.07(+0.66%)
Nov 03, 2022 10.35 10.72 9.840 10.60 150,274 +0.29(+2.81%)
Nov 02, 2022 11.04 11.10 10.24 10.31 173,072 -0.69(-6.27%)
Nov 01, 2022 11.35 11.39 10.89 11.00 199,687 -0.10(-0.90%)
Oct 31, 2022 10.93 11.25 10.67 11.10 156,368 +0.04(+0.36%)
Oct 28, 2022 10.63 11.08 10.45 11.06 147,965 +0.36(+3.36%)
Oct 27, 2022 11.00 11.19 10.66 10.70 114,189 -0.19(-1.74%)
Oct 26, 2022 10.75 11.12 10.62 10.89 181,171 +0.21(+1.97%)
Oct 25, 2022 10.03 10.68 10.03 10.68 183,521 +0.54(+5.33%)
Oct 24, 2022 9.900 10.23 9.550 10.14 120,961 +0.24(+2.42%)
Oct 21, 2022 9.640 9.960 9.390 9.900 122,718 +0.25(+2.59%)
Oct 20, 2022 9.910 10.11 9.530 9.650 108,075 -0.30(-3.02%)
Oct 19, 2022 10.25 10.25 9.760 9.950 171,569 -0.43(-4.14%)
Oct 18, 2022 10.69 10.80 10.22 10.38 123,317 -0.05(-0.48%)
Oct 17, 2022 10.53 10.67 10.27 10.43 152,308 +0.28(+2.76%)
Oct 14, 2022 10.61 10.61 10.07 10.15 152,649 -0.45(-4.25%)
Oct 13, 2022 10.69 10.85 10.41 10.60 116,245 -0.31(-2.84%)
Oct 12, 2022 11.43 11.50 10.85 10.91 89,379 -0.28(-2.50%)
Oct 11, 2022 11.34 11.37 11.03 11.19 141,355 -0.11(-0.97%)
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.