DFH - Dream Finders Homes, Inc.
16.4
-0.850 -5.183%
Share volume: 673,168
Last Updated: 03-06-2026
Construction/Operative Builders:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$17.25
-0.85
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $16.89 | $16.89 | $16.93 | $16.93 | $16.35 | $16.35 | $16.40 | $16.40 | 673,168 | $673,151.00 |
| 03-05-2026 | $17.31 | $17.31 | $17.62 | $17.62 | $16.88 | $16.88 | $17.25 | $17.25 | 757,427 | $757,427.00 |
| 03-04-2026 | $17.70 | $17.70 | $17.70 | $17.70 | $17.08 | $17.08 | $17.57 | $17.57 | 349,179 | $349,179.00 |
| 03-03-2026 | $17.07 | $17.07 | $17.72 | $17.72 | $16.76 | $16.76 | $17.55 | $17.55 | 580,870 | $580,870.00 |
| 03-02-2026 | $17.50 | $17.50 | $17.75 | $17.75 | $16.92 | $16.92 | $17.71 | $17.71 | 702,522 | $702,522.00 |
| 02-27-2026 | $18.23 | $18.23 | $18.69 | $18.69 | $18.00 | $18.00 | $18.07 | $18.07 | 616,048 | $616,048.00 |
| 02-26-2026 | $18.44 | $18.44 | $18.70 | $18.70 | $18.09 | $18.09 | $18.42 | $18.42 | 460,602 | $460,602.00 |
| 02-25-2026 | $19.26 | $19.26 | $19.33 | $19.33 | $17.88 | $17.88 | $18.44 | $18.44 | 458,821 | $458,821.00 |
| 02-24-2026 | $19.96 | $19.96 | $20.42 | $20.42 | $19.20 | $19.20 | $19.20 | $19.20 | 551,304 | $551,304.00 |
| 02-23-2026 | $20.59 | $20.59 | $20.73 | $20.73 | $19.70 | $19.70 | $20.03 | $20.03 | 706,297 | $706,297.00 |