DFH - Dream Finders Homes, Inc.
15.52
-0.200 -1.289%
Share volume: 819,618
Last Updated: 04-21-2026
Construction/Operative Builders:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$15.72
-0.20
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $16.27 | $16.27 | $16.56 | $16.56 | $15.44 | $15.44 | $15.52 | $15.52 | 819,618 | $819,618.00 |
| 04-20-2026 | $14.64 | $14.64 | $15.79 | $15.79 | $14.64 | $14.64 | $15.72 | $15.72 | 677,870 | $677,870.00 |
| 04-17-2026 | $14.04 | $14.04 | $15.42 | $15.42 | $14.04 | $14.04 | $14.82 | $14.82 | 741,195 | $741,195.00 |
| 04-16-2026 | $13.58 | $13.58 | $13.92 | $13.92 | $13.44 | $13.44 | $13.58 | $13.58 | 487,323 | $487,323.00 |
| 04-15-2026 | $13.85 | $13.85 | $13.91 | $13.91 | $13.22 | $13.22 | $13.47 | $13.47 | 502,571 | $502,571.00 |
| 04-14-2026 | $14.21 | $14.21 | $14.43 | $14.43 | $13.82 | $13.82 | $13.84 | $13.84 | 516,612 | $516,612.00 |
| 04-13-2026 | $13.94 | $13.94 | $14.38 | $14.38 | $13.59 | $13.59 | $14.31 | $14.31 | 511,164 | $511,164.00 |
| 04-10-2026 | $14.27 | $14.27 | $14.56 | $14.56 | $13.83 | $13.83 | $13.89 | $13.89 | 381,739 | $381,739.00 |
| 04-09-2026 | $13.98 | $13.98 | $14.37 | $14.37 | $13.74 | $13.74 | $14.25 | $14.25 | 732,964 | $732,964.00 |
| 04-08-2026 | $14.15 | $14.15 | $14.87 | $14.87 | $14.06 | $14.06 | $14.18 | $14.18 | 815,144 | $815,144.00 |