Dream Finders Homes, Inc. DFH
10.66 USD -0.35 (-3.18%)
Regular-session close
10.66 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
10.22 Day range 10.87
7.42 52-week range 21.05
- YTD
- -37.66%
- 1 year
- -44.33%
DFH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.57 | 10.87 | 10.22 | 10.66 | -0.35 | -3.18% | 981,213 |
| Nov 12, 2026 | 11.96 | 12.20 | 10.99 | 11.01 | -0.98 | -8.17% | 975,600 |
| Nov 11, 2026 | 11.42 | 12.00 | 11.22 | 11.99 | +0.12 | +1.01% | 1,270,400 |
| Nov 10, 2026 | 12.42 | 12.64 | 11.76 | 11.87 | -0.99 | -7.70% | 1,336,400 |
| Nov 9, 2026 | 12.90 | 13.26 | 12.47 | 12.86 | +0.46 | +3.71% | 947,400 |
| Nov 6, 2026 | 12.00 | 12.58 | 11.98 | 12.40 | -0.06 | -0.48% | 1,037,500 |
| Nov 5, 2026 | 12.83 | 13.32 | 12.30 | 12.46 | -0.35 | -2.73% | 1,972,000 |
| Nov 4, 2026 | 10.67 | 12.87 | 10.67 | 12.81 | +2.71 | +26.83% | 2,502,300 |
| Nov 3, 2026 | 10.80 | 10.89 | 9.97 | 10.10 | -0.85 | -7.76% | 1,236,400 |
| Nov 2, 2026 | 9.95 | 10.99 | 9.89 | 10.95 | +1.16 | +11.85% | 1,666,300 |
| Oct 30, 2026 | 10.29 | 10.68 | 9.66 | 9.79 | -0.25 | -2.49% | 1,047,000 |
| Oct 29, 2026 | 9.80 | 10.26 | 9.68 | 10.04 | +0.32 | +3.29% | 973,800 |
| Oct 28, 2026 | 10.22 | 10.31 | 9.61 | 9.72 | -0.55 | -5.36% | 862,300 |
| Oct 27, 2026 | 10.30 | 10.34 | 9.85 | 10.27 | -0.03 | -0.29% | 1,461,300 |
| Oct 26, 2026 | 10.25 | 10.69 | 10.22 | 10.30 | +0.05 | +0.49% | 1,072,500 |
| Oct 23, 2026 | 9.95 | 10.37 | 9.73 | 10.25 | +0.13 | +1.28% | 1,098,400 |
| Oct 22, 2026 | 9.03 | 10.18 | 9.03 | 10.12 | +1.10 | +12.20% | 1,717,200 |
| Oct 21, 2026 | 9.49 | 9.52 | 8.97 | 9.02 | -0.57 | -5.94% | 1,799,800 |
| Oct 20, 2026 | 8.82 | 9.64 | 8.82 | 9.59 | +0.94 | +10.87% | 1,879,800 |
| Oct 19, 2026 | 8.75 | 8.84 | 8.54 | 8.65 | -0.14 | -1.59% | 1,507,100 |
| Oct 16, 2026 | 8.43 | 8.85 | 8.28 | 8.79 | +0.35 | +4.15% | 3,211,700 |
| Oct 15, 2026 | 7.82 | 8.62 | 7.82 | 8.44 | +1.02 | +13.75% | 4,037,500 |
| Oct 14, 2026 | 9.00 | 9.16 | 7.30 | 7.42 | -1.80 | -19.52% | 5,938,500 |
| Oct 13, 2026 | 9.02 | 9.30 | 8.93 | 9.22 | +0.29 | +3.25% | 1,134,800 |
| Oct 12, 2026 | 9.28 | 9.33 | 8.93 | 8.93 | -0.45 | -4.80% | 1,273,800 |
| Oct 9, 2026 | 9.51 | 9.51 | 9.27 | 9.38 | -0.22 | -2.29% | 519,200 |
| Oct 8, 2026 | 9.35 | 9.74 | 9.18 | 9.60 | +0.10 | +1.05% | 1,416,000 |
| Oct 7, 2026 | 9.50 | 9.58 | 9.14 | 9.50 | -0.24 | -2.46% | 1,464,700 |
| Oct 6, 2026 | 10.00 | 10.12 | 9.71 | 9.74 | -0.14 | -1.42% | 1,023,200 |
| Oct 5, 2026 | 10.59 | 10.67 | 9.73 | 9.88 | -0.87 | -8.09% | 1,533,900 |
| Oct 2, 2026 | 11.32 | 11.52 | 10.74 | 10.75 | -0.14 | -1.29% | 993,600 |
| Oct 1, 2026 | 10.46 | 11.12 | 10.18 | 10.89 | +0.19 | +1.78% | 1,051,300 |
| Sep 30, 2026 | 11.14 | 11.14 | 10.48 | 10.70 | -0.30 | -2.73% | 1,014,800 |
| Sep 29, 2026 | 10.98 | 11.08 | 10.69 | 11.00 | +0.12 | +1.10% | 947,400 |
| Sep 28, 2026 | 11.10 | 11.44 | 10.87 | 10.88 | -0.42 | -3.72% | 664,200 |
| Sep 25, 2026 | 11.13 | 11.50 | 10.92 | 11.30 | +0.21 | +1.89% | 1,075,700 |
| Sep 24, 2026 | 11.65 | 11.76 | 10.86 | 11.09 | -0.54 | -4.64% | 1,468,200 |
| Sep 23, 2026 | 11.96 | 11.96 | 11.59 | 11.63 | -0.63 | -5.14% | 889,000 |
| Sep 22, 2026 | 11.79 | 12.33 | 11.55 | 12.26 | +0.86 | +7.54% | 1,434,800 |
| Sep 21, 2026 | 11.48 | 11.57 | 11.28 | 11.40 | +0.05 | +0.44% | 1,268,400 |
| Sep 18, 2026 | 11.56 | 11.67 | 11.26 | 11.35 | -0.36 | -3.07% | 1,947,400 |
| Sep 17, 2026 | 12.41 | 12.50 | 11.66 | 11.71 | -0.30 | -2.50% | 1,452,100 |
| Sep 16, 2026 | 12.58 | 12.77 | 11.85 | 12.01 | -0.53 | -4.23% | 1,388,100 |
| Sep 15, 2026 | 12.72 | 12.82 | 12.26 | 12.54 | -0.16 | -1.26% | 952,600 |
| Sep 14, 2026 | 12.02 | 12.79 | 12.02 | 12.70 | +0.43 | +3.50% | 911,700 |
| Sep 11, 2026 | 12.27 | 12.73 | 11.95 | 12.27 | +0.25 | +2.08% | 872,800 |
| Sep 10, 2026 | 12.54 | 12.72 | 11.76 | 12.02 | -0.90 | -6.97% | 1,097,700 |
| Sep 9, 2026 | 13.28 | 13.44 | 12.73 | 12.92 | -0.36 | -2.71% | 597,500 |
| Sep 8, 2026 | 13.74 | 13.90 | 13.14 | 13.28 | -0.52 | -3.77% | 608,400 |
| Sep 4, 2026 | 13.80 | 13.99 | 13.64 | 13.80 | 0.00 | 0.00% | 451,500 |
| Sep 3, 2026 | 13.75 | 13.97 | 13.26 | 13.80 | +0.42 | +3.14% | 1,045,000 |
| Sep 2, 2026 | 13.74 | 13.92 | 13.38 | 13.38 | -0.33 | -2.41% | 714,800 |
| Sep 1, 2026 | 13.91 | 14.13 | 13.52 | 13.71 | -0.34 | -2.42% | 572,500 |
| Aug 31, 2026 | 14.41 | 14.55 | 14.02 | 14.05 | -0.71 | -4.81% | 586,600 |
| Aug 28, 2026 | 14.58 | 14.91 | 14.58 | 14.76 | +0.39 | +2.71% | 302,200 |
| Aug 27, 2026 | 14.51 | 14.69 | 14.26 | 14.37 | -0.33 | -2.24% | 529,200 |
| Aug 26, 2026 | 15.23 | 15.34 | 14.65 | 14.70 | -0.61 | -3.98% | 314,400 |
| Aug 25, 2026 | 15.19 | 15.45 | 14.60 | 15.31 | +0.55 | +3.73% | 382,400 |
| Aug 24, 2026 | 14.96 | 15.32 | 14.68 | 14.76 | -0.16 | -1.07% | 382,800 |
| Aug 21, 2026 | 14.78 | 15.27 | 14.74 | 14.92 | +0.23 | +1.57% | 400,500 |
| Aug 20, 2026 | 14.60 | 14.91 | 14.26 | 14.69 | -0.22 | -1.48% | 482,400 |
| Aug 19, 2026 | 15.11 | 16.14 | 14.82 | 14.91 | +0.62 | +4.34% | 640,100 |
| Aug 18, 2026 | 15.12 | 15.45 | 14.28 | 14.29 | -0.79 | -5.24% | 593,400 |
| Aug 17, 2026 | 15.22 | 15.31 | 14.95 | 15.08 | -0.52 | -3.33% | 514,400 |
| Aug 14, 2026 | 16.00 | 16.00 | 15.11 | 15.60 | +0.76 | +5.12% | 605,900 |
65 days, newest first. Daily bars as drawn on the DFH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.