Skip to main content

Dream Finders Homes Inc Cl A (NY: DFH )

33.47 +0.20 (+0.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 33.23 33.72 32.71 33.47 405,134 +0.20(+0.60%)
Nov 29, 2024 33.91 34.43 33.22 33.27 195,497 -0.07(-0.21%)
Nov 27, 2024 33.47 33.64 32.71 33.34 287,435 +0.44(+1.34%)
Nov 26, 2024 33.37 33.42 32.23 32.90 584,815 -1.00(-2.95%)
Nov 25, 2024 32.43 34.37 32.01 33.90 1,031,126 +2.25(+7.11%)
Nov 22, 2024 30.93 31.96 30.45 31.65 6,372,599 +1.09(+3.57%)
Nov 21, 2024 30.87 32.38 30.43 30.56 2,223,375 +2.65(+9.49%)
Nov 20, 2024 27.60 28.33 27.40 27.91 362,942 +0.54(+1.97%)
Nov 19, 2024 26.87 27.39 26.23 27.37 640,452 +0.12(+0.44%)
Nov 18, 2024 27.80 28.20 26.93 27.25 510,208 -0.86(-3.06%)
Nov 15, 2024 28.61 28.61 27.96 28.11 330,496 -0.53(-1.85%)
Nov 14, 2024 28.70 29.31 28.24 28.64 398,657 +0.00(+0.00%)
Nov 13, 2024 30.25 30.43 28.55 28.64 759,651 -1.18(-3.96%)
Nov 12, 2024 30.71 30.80 29.62 29.82 563,510 -1.34(-4.30%)
Nov 11, 2024 32.53 32.53 30.74 31.16 456,434 -1.37(-4.21%)
Nov 08, 2024 32.41 33.26 31.80 32.53 387,965 +0.18(+0.56%)
Nov 07, 2024 31.54 33.12 31.47 32.35 306,231 +0.72(+2.28%)
Nov 06, 2024 32.68 32.97 30.55 31.63 422,918 -0.77(-2.38%)
Nov 05, 2024 30.73 32.65 30.68 32.40 519,836 +1.44(+4.65%)
Nov 04, 2024 30.90 32.10 30.72 30.96 340,574 +0.21(+0.68%)
Nov 01, 2024 30.83 32.24 30.59 30.75 491,222 +0.90(+3.02%)
Oct 31, 2024 30.33 30.50 29.36 29.85 357,738 -1.30(-4.17%)
Oct 30, 2024 30.00 31.80 29.54 31.15 352,718 -0.17(-0.54%)
Oct 29, 2024 30.56 31.39 30.02 31.32 559,630 -0.89(-2.76%)
Oct 28, 2024 32.50 32.80 31.92 32.21 191,274 +0.20(+0.62%)
Oct 25, 2024 32.86 33.26 31.65 32.01 271,647 -0.53(-1.63%)
Oct 24, 2024 32.80 33.50 32.41 32.54 341,583 +0.52(+1.62%)
Oct 23, 2024 31.19 32.35 31.19 32.02 576,532 +0.66(+2.10%)
Oct 22, 2024 33.09 33.37 31.07 31.36 764,911 -2.50(-7.38%)
Oct 21, 2024 35.24 35.63 33.58 33.86 381,131 -1.37(-3.89%)
Oct 18, 2024 34.18 35.71 33.83 35.23 364,983 +1.48(+4.39%)
Oct 17, 2024 34.00 34.10 33.27 33.75 265,745 -0.18(-0.53%)
Oct 16, 2024 33.74 34.22 33.74 33.93 249,414 +0.72(+2.17%)
Oct 15, 2024 33.09 33.76 32.84 33.21 394,931 +0.18(+0.54%)
Oct 14, 2024 32.52 33.12 32.17 33.03 305,783 +0.29(+0.89%)
Oct 11, 2024 32.17 33.38 32.17 32.74 249,315 +0.62(+1.93%)
Oct 10, 2024 32.24 32.65 31.63 32.12 248,285 -0.86(-2.61%)
Oct 09, 2024 33.69 34.14 32.76 32.98 250,707 -0.66(-1.96%)
Oct 08, 2024 33.70 34.76 33.27 33.64 237,006 +0.00(+0.00%)
Oct 07, 2024 33.81 33.99 33.01 33.64 305,419 -0.66(-1.92%)
Oct 04, 2024 35.49 35.60 33.15 34.30 317,345 -0.66(-1.89%)
Oct 03, 2024 34.85 35.28 34.35 34.96 223,057 -0.19(-0.54%)
Oct 02, 2024 35.57 36.03 35.07 35.15 204,453 -0.90(-2.50%)
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.