-
5 DAY PERFORMANCE
+2.75% -
1 MONTH PERFORMANCE
+10.18% -
3 MONTH PERFORMANCE
+42.06% -
6 MONTH PERFORMANCE
-16.12% -
YEAR-TO-DATE PERFORMANCE
+3.24% -
1 YEAR PERFORMANCE
+65.00%
Dream Finders Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $35.29 | $36.66 (3.88%) | $36.75 | $35.10 | 283,595 | $3.44 B |
| 09/26/2024 | $35.30 | $34.59 (-2.01%) | $35.58 | $34.32 | 248,339 | $3.24 B |
| 09/25/2024 | $35.44 | $34.70 (-2.09%) | $35.82 | $34.68 | 290,715 | $3.25 B |
| 09/24/2024 | $36.77 | $35.70 (-2.91%) | $36.98 | $35.31 | 386,400 | $3.35 B |
| 09/23/2024 | $37.46 | $36.64 (-2.19%) | $38.02 | $36.14 | 337,325 | $3.43 B |
| 09/20/2024 | $37.58 | $36.65 (-2.47%) | $37.69 | $36.42 | 990,600 | $3.43 B |
| 09/19/2024 | $38.90 | $38.10 (-2.06%) | $39.15 | $36.99 | 476,600 | $3.57 B |
| 09/18/2024 | $35.69 | $37.06 (3.84%) | $38.55 | $35.69 | 504,200 | $3.47 B |
| 09/17/2024 | $35.55 | $35.93 (1.07%) | $36.27 | $34.90 | 405,824 | $3.37 B |
| 09/16/2024 | $34.73 | $34.87 (0.4%) | $34.91 | $33.70 | 530,203 | $3.27 B |
| 09/13/2024 | $33.41 | $34.32 (2.72%) | $35.15 | $33.08 | 419,042 | $3.22 B |
| 09/12/2024 | $31.37 | $32.61 (3.95%) | $33.19 | $31.32 | 238,500 | $3.06 B |
| 09/11/2024 | $30.90 | $31.07 (0.55%) | $31.50 | $30.37 | 372,200 | $2.91 B |
| 09/10/2024 | $30.57 | $31.27 (2.29%) | $31.44 | $29.90 | 404,029 | $2.93 B |
| 09/09/2024 | $30.05 | $30.64 (1.96%) | $31.16 | $30.05 | 364,712 | $2.87 B |
| 09/06/2024 | $30.27 | $30.01 (-0.86%) | $31.15 | $29.92 | 444,544 | $2.81 B |
| 09/05/2024 | $30.78 | $30.17 (-1.98%) | $31.40 | $30.00 | 372,800 | $2.83 B |
| 09/04/2024 | $30.89 | $30.67 (-0.71%) | $31.07 | $30.17 | 263,627 | $2.87 B |
| 09/03/2024 | $33.00 | $31.06 (-5.88%) | $33.43 | $30.60 | 413,900 | $2.91 B |
| 08/30/2024 | $33.59 | $33.45 (-0.42%) | $33.66 | $32.95 | 362,200 | $3.14 B |
| 08/29/2024 | $32.93 | $33.29 (1.09%) | $33.68 | $32.47 | 515,255 | $3.12 B |
| 08/28/2024 | $32.67 | $32.79 (0.37%) | $33.03 | $32.18 | 490,948 | $3.07 B |
| 08/27/2024 | $32.85 | $33.03 (0.55%) | $33.45 | $32.39 | 494,500 | $3.10 B |
| 08/26/2024 | $34.12 | $33.19 (-2.73%) | $34.44 | $32.95 | 686,342 | $3.11 B |
| 08/23/2024 | $31.41 | $33.61 (7%) | $33.61 | $31.41 | 562,695 | $3.15 B |
| 08/22/2024 | $30.32 | $31.02 (2.31%) | $31.24 | $30.03 | 601,800 | $2.91 B |
| 08/21/2024 | $29.53 | $30.28 (2.54%) | $30.58 | $29.47 | 365,400 | $2.84 B |
| 08/20/2024 | $29.10 | $29.00 (-0.34%) | $29.48 | $28.81 | 294,623 | $2.72 B |
| 08/19/2024 | $29.00 | $29.19 (0.66%) | $29.71 | $28.87 | 318,000 | $2.74 B |
| 08/16/2024 | $28.65 | $28.78 (0.45%) | $29.45 | $28.65 | 330,300 | $2.70 B |
| 08/15/2024 | $29.33 | $28.85 (-1.64%) | $29.51 | $28.43 | 507,900 | $2.70 B |
| 08/14/2024 | $28.92 | $28.74 (-0.62%) | $28.95 | $28.26 | 897,000 | $2.69 B |
| 08/13/2024 | $28.00 | $28.65 (2.32%) | $28.84 | $27.76 | 354,234 | $2.69 B |
| 08/12/2024 | $27.51 | $27.54 (0.11%) | $27.76 | $27.07 | 244,245 | $2.58 B |
| 08/09/2024 | $27.53 | $27.43 (-0.36%) | $28.00 | $27.08 | 284,297 | $2.57 B |
| 08/08/2024 | $27.11 | $27.42 (1.14%) | $27.68 | $26.72 | 243,630 | $2.57 B |
| 08/07/2024 | $28.03 | $26.34 (-6.03%) | $28.31 | $25.95 | 567,404 | $2.47 B |
| 08/06/2024 | $26.19 | $27.37 (4.51%) | $27.98 | $25.60 | 530,202 | $2.57 B |
| 08/05/2024 | $26.09 | $26.53 (1.69%) | $26.61 | $23.46 | 890,600 | $2.49 B |
| 08/02/2024 | $29.03 | $28.25 (-2.69%) | $29.03 | $27.45 | 512,400 | $2.65 B |
| 08/01/2024 | $34.96 | $30.41 (-13.01%) | $34.96 | $30.16 | 456,746 | $2.85 B |
| 07/31/2024 | $32.27 | $31.55 (-2.23%) | $32.89 | $31.35 | 363,836 | $2.96 B |
| 07/30/2024 | $32.42 | $31.96 (-1.42%) | $32.70 | $31.26 | 244,800 | $3.00 B |
| 07/29/2024 | $32.94 | $32.01 (-2.82%) | $33.20 | $31.48 | 349,581 | $3.00 B |
| 07/26/2024 | $32.01 | $32.68 (2.09%) | $34.24 | $32.01 | 450,946 | $3.05 B |
| 07/25/2024 | $30.31 | $31.55 (4.09%) | $32.26 | $29.93 | 448,406 | $2.94 B |
| 07/24/2024 | $30.80 | $29.66 (-3.7%) | $31.32 | $29.52 | 385,200 | $2.77 B |
| 07/23/2024 | $31.62 | $31.15 (-1.49%) | $31.99 | $31.00 | 661,341 | $2.91 B |
| 07/22/2024 | $31.19 | $32.15 (3.08%) | $32.24 | $30.76 | 358,293 | $3.00 B |
| 07/19/2024 | $30.05 | $30.99 (3.13%) | $31.50 | $29.69 | 391,054 | $2.89 B |
| 07/18/2024 | $30.50 | $30.28 (-0.72%) | $32.80 | $29.97 | 870,451 | $2.83 B |
| 07/17/2024 | $30.00 | $30.52 (1.73%) | $30.87 | $29.95 | 661,132 | $2.85 B |
| 07/16/2024 | $29.15 | $30.58 (4.91%) | $30.83 | $28.77 | 618,269 | $2.85 B |
| 07/15/2024 | $28.20 | $28.16 (-0.14%) | $29.25 | $27.95 | 409,116 | $2.63 B |
| 07/12/2024 | $27.37 | $27.83 (1.68%) | $28.26 | $27.37 | 471,117 | $2.60 B |
| 07/11/2024 | $25.99 | $26.91 (3.54%) | $27.14 | $25.88 | 702,409 | $2.51 B |
| 07/10/2024 | $24.82 | $24.87 (0.2%) | $25.09 | $24.41 | 346,393 | $2.32 B |
| 07/09/2024 | $25.17 | $24.59 (-2.3%) | $25.24 | $24.48 | 365,129 | $2.29 B |
| 07/08/2024 | $24.95 | $25.35 (1.6%) | $25.36 | $24.69 | 315,334 | $2.37 B |
| 07/05/2024 | $24.68 | $24.49 (-0.77%) | $24.89 | $24.19 | 285,182 | $2.29 B |
| 07/03/2024 | $24.68 | $24.89 (0.85%) | $25.42 | $24.68 | 156,125 | $2.32 B |
| 07/02/2024 | $24.62 | $24.73 (0.45%) | $24.90 | $24.36 | 221,647 | $2.31 B |
| 07/01/2024 | $25.88 | $24.78 (-4.25%) | $26.09 | $24.62 | 350,189 | $2.31 B |