Dream Finders Homes Inc (DFH) Historical Stock Data
31.07 ↓1.22 (-3.76%)
As of May 3, 2024, 3:27pm EST.
Historical Data
In the past 30 trading days, DFH is down -0.31% a day on average. There have been 15 days where Dream Finders Homes Inc closed green and 15 days where DFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 33.01 | 32.28 | ↓$0.73 (-2.21%) | 31.13 | 33.27 | 683.57K |
| 2024-05-01 | 35.47 | 35.66 | ↑$0.19 (0.54%) | 34.65 | 36.96 | 275.75K |
| 2024-04-30 | 35.81 | 35.50 | ↓$0.31 (-0.87%) | 35.39 | 36.17 | 260.87K |
| 2024-04-29 | 36.62 | 36.70 | ↑$0.08 (0.22%) | 36.09 | 37.03 | 178.90K |
| 2024-04-26 | 35.62 | 36.29 | ↑$0.67 (1.88%) | 35.51 | 37.05 | 281.09K |
| 2024-04-25 | 34.27 | 35.34 | ↑$1.07 (3.12%) | 33.58 | 35.51 | 308.58K |
| 2024-04-24 | 36.29 | 35.54 | ↓$0.75 (-2.07%) | 35.16 | 37.53 | 290.63K |
| 2024-04-23 | 34.25 | 36.46 | ↑$2.21 (6.45%) | 33.84 | 36.47 | 461.21K |
| 2024-04-22 | 34.07 | 34.14 | ↑$0.07 (0.21%) | 33.16 | 35.08 | 377.43K |
| 2024-04-19 | 33.83 | 33.79 | ↓$0.04 (-0.12%) | 32.92 | 34.39 | 628.24K |
| 2024-04-18 | 35.34 | 34.19 | ↓$1.15 (-3.25%) | 33.92 | 35.34 | 520.88K |
| 2024-04-17 | 35.00 | 34.30 | ↓$0.70 (-2.00%) | 34.29 | 35.30 | 426.95K |
| 2024-04-16 | 36.35 | 34.76 | ↓$1.59 (-4.37%) | 34.34 | 36.35 | 554.09K |
| 2024-04-15 | 38.59 | 36.34 | ↓$2.25 (-5.83%) | 35.64 | 38.85 | 567.07K |
| 2024-04-12 | 37.69 | 38.58 | ↑$0.89 (2.36%) | 37.33 | 38.62 | 435.87K |
| 2024-04-11 | 38.19 | 38.30 | ↑$0.11 (0.29%) | 38.00 | 38.85 | 357.48K |
| 2024-04-10 | 38.09 | 38.15 | ↑$0.06 (0.16%) | 37.50 | 39.39 | 502.67K |
| 2024-04-09 | 42.54 | 40.03 | ↓$2.51 (-5.90%) | 39.42 | 42.54 | 486.90K |
| 2024-04-08 | 43.16 | 42.09 | ↓$1.07 (-2.48%) | 41.77 | 43.45 | 410.40K |
| 2024-04-05 | 42.13 | 42.92 | ↑$0.79 (1.88%) | 42.13 | 43.71 | 571.20K |
| 2024-04-04 | 43.89 | 42.13 | ↓$1.76 (-4.01%) | 42.08 | 44.28 | 350.83K |
| 2024-04-03 | 41.26 | 43.03 | ↑$1.77 (4.29%) | 41.26 | 43.20 | 459.07K |
| 2024-04-02 | 42.48 | 41.67 | ↓$0.81 (-1.91%) | 40.90 | 42.48 | 543.91K |
| 2024-04-01 | 43.75 | 42.89 | ↓$0.86 (-1.97%) | 42.56 | 43.80 | 395.94K |
| 2024-03-28 | 41.98 | 43.73 | ↑$1.75 (4.17%) | 41.98 | 44.38 | 498.89K |
| 2024-03-27 | 42.25 | 41.98 | ↓$0.27 (-0.64%) | 41.10 | 42.41 | 319.20K |
| 2024-03-26 | 42.89 | 41.53 | ↓$1.36 (-3.17%) | 41.18 | 43.40 | 521.78K |
| 2024-03-25 | 42.15 | 42.63 | ↑$0.48 (1.14%) | 42.05 | 43.20 | 463.07K |
| 2024-03-22 | 40.41 | 42.07 | ↑$1.66 (4.11%) | 39.80 | 42.51 | 632.97K |
| 2024-03-21 | 39.42 | 39.75 | ↑$0.33 (0.84%) | 39.21 | 40.99 | 425.24K |
Create an account or log in to view more rows.
$DFH what’s gonna happen now
$DFH we all speculate but nobody knows what going to happen.
$DFH lfg!!! So much movement ! Buy n hodl!
$DFH when is earnings
$DFH holy fuck
$DFH why is there no volume? Is that suspicious?
$DFH just waiting ….
$DFH keep inchin
$DFH why is there no volume? Is that suspicious?
$DFH holding unfortunately lol