Want to see DFH full AI Analyst Report?
Dream Finders Homes (DFH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.29 | 10.68 | 9.66 | 9.79 | 9.79 | -2.49% | 1,047,003 | 0.95 |
| Oct 29, 2026 | 9.80 | 10.26 | 9.68 | 10.04 | 10.04 | +3.29% | 973,820 | 0.88 |
| Oct 28, 2026 | 10.22 | 10.31 | 9.61 | 9.72 | 9.72 | -5.36% | 862,279 | 0.78 |
| Oct 27, 2026 | 10.30 | 10.34 | 9.85 | 10.27 | 10.27 | -0.29% | 1,461,307 | 1.33 |
| Oct 26, 2026 | 10.25 | 10.69 | 10.22 | 10.30 | 10.30 | +0.49% | 1,072,506 | 0.99 |
| Oct 23, 2026 | 9.95 | 10.37 | 9.73 | 10.25 | 10.25 | +1.28% | 1,098,360 | 1.02 |
| Oct 22, 2026 | 9.03 | 10.18 | 9.03 | 10.12 | 10.12 | +12.20% | 1,717,202 | 1.62 |
| Oct 21, 2026 | 9.49 | 9.53 | 8.97 | 9.02 | 9.02 | -5.94% | 1,800,647 | 1.73 |
| Oct 20, 2026 | 8.82 | 9.64 | 8.82 | 9.59 | 9.59 | +10.87% | 1,880,029 | 1.84 |
| Oct 19, 2026 | 8.75 | 8.84 | 8.54 | 8.65 | 8.65 | -1.59% | 1,507,110 | 1.50 |
| Oct 16, 2026 | 8.43 | 8.85 | 8.28 | 8.79 | 8.79 | +4.15% | 3,211,657 | 3.34 |
| Oct 15, 2026 | 7.82 | 8.62 | 7.82 | 8.44 | 8.44 | +13.75% | 4,037,612 | 4.45 |
| Oct 14, 2026 | 9.00 | 9.16 | 7.30 | 7.42 | 7.42 | -19.52% | 5,948,377 | 7.24 |
| Oct 13, 2026 | 9.02 | 9.30 | 8.93 | 9.22 | 9.22 | +3.25% | 1,137,727 | 1.40 |
| Oct 12, 2026 | 9.28 | 9.33 | 8.93 | 8.93 | 8.93 | -4.80% | 1,274,112 | 1.59 |
| Oct 09, 2026 | 9.51 | 9.51 | 9.27 | 9.38 | 9.38 | -2.29% | 519,211 | 0.65 |
| Oct 08, 2026 | 9.35 | 9.74 | 9.18 | 9.60 | 9.60 | +1.05% | 1,416,313 | 1.81 |
| Oct 07, 2026 | 9.50 | 9.58 | 9.14 | 9.50 | 9.50 | -2.46% | 1,464,726 | 1.90 |
| Oct 06, 2026 | 10.00 | 10.12 | 9.71 | 9.74 | 9.74 | -1.42% | 1,023,221 | 1.34 |
| Oct 05, 2026 | 10.59 | 10.67 | 9.74 | 9.88 | 9.88 | -8.09% | 1,533,855 | 2.04 |
| Oct 02, 2026 | 11.32 | 11.52 | 10.75 | 10.75 | 10.75 | -1.29% | 993,553 | 1.33 |
| Oct 01, 2026 | 10.46 | 11.12 | 10.18 | 10.89 | 10.89 | +1.78% | 1,051,333 | 1.42 |
| Sep 30, 2026 | 11.14 | 11.14 | 10.48 | 10.70 | 10.70 | -2.73% | 1,014,926 | 1.40 |
| Sep 29, 2026 | 10.98 | 11.08 | 10.70 | 11.00 | 11.00 | +1.10% | 947,439 | 1.32 |
| Sep 28, 2026 | 11.10 | 11.44 | 10.87 | 10.88 | 10.88 | -3.72% | 664,162 | 0.92 |
| Sep 25, 2026 | 11.13 | 11.50 | 10.92 | 11.30 | 11.30 | +1.89% | 1,075,714 | 1.51 |
| Sep 24, 2026 | 11.65 | 11.76 | 10.87 | 11.09 | 11.09 | -4.64% | 1,468,199 | 2.08 |
| Sep 23, 2026 | 11.96 | 11.96 | 11.59 | 11.63 | 11.63 | -5.14% | 889,020 | 1.26 |
| Sep 22, 2026 | 11.79 | 12.33 | 11.55 | 12.26 | 12.26 | +7.54% | 1,434,778 | 2.07 |
| Sep 21, 2026 | 11.48 | 11.57 | 11.28 | 11.40 | 11.40 | +0.44% | 1,268,429 | 1.84 |
| Sep 18, 2026 | 11.56 | 11.67 | 11.26 | 11.35 | 11.35 | -3.07% | 1,947,467 | 2.92 |
| Sep 17, 2026 | 12.41 | 12.50 | 11.66 | 11.71 | 11.71 | -2.50% | 1,452,068 | 2.23 |
| Sep 16, 2026 | 12.58 | 12.77 | 11.85 | 12.01 | 12.01 | -4.23% | 1,388,130 | 2.12 |
| Sep 15, 2026 | 12.72 | 12.83 | 12.26 | 12.54 | 12.54 | -1.26% | 952,639 | 1.46 |
| Sep 14, 2026 | 12.02 | 12.79 | 12.02 | 12.70 | 12.70 | +3.50% | 911,671 | 1.42 |
| Sep 11, 2026 | 12.27 | 12.73 | 11.95 | 12.27 | 12.27 | +2.08% | 872,771 | 1.36 |
| Sep 10, 2026 | 12.54 | 12.72 | 11.76 | 12.02 | 12.02 | -6.97% | 1,098,743 | 1.74 |
| Sep 09, 2026 | 13.28 | 13.45 | 12.74 | 12.92 | 12.92 | -2.71% | 597,480 | 0.94 |
| Sep 08, 2026 | 13.74 | 13.90 | 13.14 | 13.28 | 13.28 | -3.77% | 608,419 | 0.96 |
| Sep 07, 2026 | 13.80 | 13.99 | 13.64 | 13.80 | 13.80 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.80 | 13.99 | 13.64 | 13.80 | 13.80 | +0.00% | 451,512 | 0.71 |
| Sep 03, 2026 | 13.75 | 13.97 | 13.26 | 13.80 | 13.80 | +3.14% | 1,045,031 | 1.65 |
| Sep 02, 2026 | 13.74 | 13.92 | 13.38 | 13.38 | 13.38 | -2.41% | 714,813 | 1.13 |
| Sep 01, 2026 | 13.91 | 14.13 | 13.52 | 13.71 | 13.71 | -2.42% | 572,442 | 0.90 |
| Aug 31, 2026 | 14.41 | 14.55 | 14.02 | 14.05 | 14.05 | -4.81% | 586,683 | 0.93 |
| Aug 28, 2026 | 14.58 | 14.92 | 14.58 | 14.76 | 14.76 | +2.71% | 302,238 | 0.47 |
| Aug 27, 2026 | 14.51 | 14.69 | 14.26 | 14.37 | 14.37 | -2.24% | 529,204 | 0.83 |
| Aug 26, 2026 | 15.23 | 15.34 | 14.66 | 14.70 | 14.70 | -3.98% | 314,445 | 0.49 |
| Aug 25, 2026 | 15.19 | 15.45 | 14.60 | 15.31 | 15.31 | +3.73% | 382,390 | 0.59 |
| Aug 24, 2026 | 14.96 | 15.33 | 14.68 | 14.76 | 14.76 | -1.07% | 382,778 | 0.59 |