Dream Finders Homes, Inc. - Class A Common Stock (DFH)

15.53
+0.07 (0.45%)
NYSE· Last Trade: May 28th, 7:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dream Finders Homes, Inc. - Class A Common Stock (DFH)

DateOpenHighLowCloseVolumeAdjusted Close
5/28/202615.0215.9015.0015.53555,00015.53
5/27/202615.1616.1214.7415.46623,61215.46
5/26/202614.7315.2314.7214.88609,81014.88
5/22/202614.4814.7114.3614.59538,78714.59
5/21/202613.6114.7513.2214.63728,39114.63
5/20/202612.9813.9612.4913.93763,45613.93
5/19/202612.7713.0512.2012.571,252,81912.57
5/18/202613.1013.4112.7712.851,110,02512.85
5/15/202613.4413.5012.8013.10982,43913.10
5/14/202613.6614.0513.3713.59868,93313.59
5/13/202612.9313.4512.7113.431,046,18113.43
5/12/202614.7514.8112.5813.022,736,03713.02
5/11/202614.5215.1014.0815.032,001,90115.03
5/08/202614.3714.4613.9114.32568,27514.32
5/07/202614.6114.7714.0514.35630,74614.35
5/06/202614.7815.1814.4114.65952,20314.65
5/05/202614.2214.5414.1514.21795,18714.21
5/04/202615.0715.0714.0314.04741,12814.04
5/01/202615.0315.4914.5315.26725,93015.26
4/30/202614.2814.6114.0014.60592,37414.60
4/29/202614.6114.9014.0914.15520,13514.15
4/28/202614.9615.2114.5814.78451,49114.78
4/27/202615.0415.4914.8214.85376,14614.85
4/24/202615.1915.4615.1015.21481,35915.21
4/23/202615.6615.7015.0415.39438,28415.39
4/22/202615.7816.0015.4415.65605,99515.65
4/21/202616.2716.5515.4415.52819,65715.52
4/20/202614.6415.7914.6415.72677,86715.72
4/17/202614.0415.4214.0414.82741,19514.82
4/16/202613.5813.9213.4413.58487,26113.58
4/15/202613.8513.9013.2213.47502,56313.47
4/14/202614.2114.4313.8213.84516,61213.84
4/13/202613.9414.3813.5914.31511,13414.31
4/10/202614.2714.5513.8313.89381,74013.89
4/09/202613.9814.3713.7414.25732,96414.25
4/08/202614.1514.8714.0614.18815,14514.18
4/07/202614.2914.4413.2913.42713,03913.42
4/06/202613.8914.5413.8814.53501,25114.53
4/02/202613.8214.5013.6014.07546,23814.07
4/01/202613.8814.3913.7414.04475,97514.04
3/31/202613.7714.1813.4513.92582,42313.92
3/30/202613.5713.9913.4413.48660,17513.48
3/27/202614.1014.1313.3913.39709,06313.39
3/26/202614.2914.7514.1314.21530,55814.21
3/25/202614.4814.4913.5514.41658,22114.41
3/24/202614.1514.1913.7914.08771,70314.08
3/23/202614.4414.5413.8614.191,165,91514.19
3/20/202614.0514.1813.5813.821,580,92513.82
3/19/202614.1114.3213.7814.101,066,59014.10
3/18/202615.0115.1414.1914.251,054,86214.25
3/17/202615.7715.9615.1515.19758,96315.19
3/16/202615.6415.8215.2415.771,064,35115.77
3/13/202615.0015.6014.8215.47746,69615.47
3/12/202614.9515.1814.4114.80953,47814.80
3/11/202615.6715.7414.9915.34891,49515.34
3/10/202615.6116.0915.2815.801,034,73115.80
3/09/202616.5416.5414.8815.711,213,53515.71
3/06/202616.8916.9316.3516.40673,16916.40
3/05/202617.3117.6216.8817.25745,45517.25
3/04/202617.7017.7017.0817.57349,18017.57
3/03/202617.0717.7216.7617.55580,87117.55
3/02/202617.5017.7516.9217.71702,52217.71