Dream Finders Homes Inc (DFH) Historical Stock Data
33.79 ↓0.40 (-1.17%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DFH is down -0.42% a day on average. There have been 14 days where Dream Finders Homes Inc closed green and 16 days where DFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 35.51 | 38.75 | ↑$3.24 (9.12%) | 35.51 | 38.94 | 417.32K |
| 2024-03-19 | 34.89 | 35.83 | ↑$0.94 (2.69%) | 34.51 | 35.96 | 291.48K |
| 2024-03-18 | 35.96 | 35.30 | ↓$0.66 (-1.84%) | 34.72 | 36.60 | 277.82K |
| 2024-03-15 | 37.30 | 35.51 | ↓$1.79 (-4.80%) | 35.04 | 37.83 | 890.41K |
| 2024-03-14 | 41.10 | 37.70 | ↓$3.40 (-8.27%) | 37.61 | 41.10 | 573.36K |
| 2024-03-13 | 40.09 | 41.17 | ↑$1.08 (2.69%) | 39.89 | 41.77 | 532.83K |
| 2024-03-12 | 38.13 | 40.10 | ↑$1.97 (5.17%) | 37.83 | 40.30 | 457.45K |
| 2024-03-11 | 37.73 | 38.35 | ↑$0.62 (1.64%) | 36.85 | 38.44 | 359.32K |
| 2024-03-08 | 38.83 | 37.86 | ↓$0.97 (-2.50%) | 37.82 | 39.65 | 291.14K |
Create an account or log in to view more rows.
$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
$DFH wow
looking like it’s going to be a monster day!