-
5 DAY PERFORMANCE
+0.30% -
1 MONTH PERFORMANCE
+7.78% -
3 MONTH PERFORMANCE
+8.80% -
6 MONTH PERFORMANCE
+25.97% -
YEAR-TO-DATE PERFORMANCE
-6.08% -
1 YEAR PERFORMANCE
+28.10%
Dream Finders Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $33.64 | $33.37 (-0.8%) | $33.64 | $32.64 | 283,700 | $3.12 B |
| 12/02/2024 | $33.23 | $33.47 (0.72%) | $33.72 | $32.71 | 405,148 | $3.13 B |
| 11/29/2024 | $33.91 | $33.27 (-1.89%) | $34.43 | $33.22 | 195,500 | $3.11 B |
| 11/27/2024 | $33.47 | $33.34 (-0.39%) | $33.64 | $32.71 | 287,435 | $3.12 B |
| 11/26/2024 | $33.37 | $32.90 (-1.41%) | $33.42 | $32.23 | 584,924 | $3.08 B |
| 11/25/2024 | $32.43 | $33.90 (4.53%) | $34.37 | $32.01 | 1.03 M | $3.17 B |
| 11/22/2024 | $30.93 | $31.65 (2.33%) | $31.96 | $30.46 | 6.37 M | $2.96 B |
| 11/21/2024 | $30.87 | $30.56 (-1%) | $32.38 | $30.43 | 2.22 M | $2.86 B |
| 11/20/2024 | $27.60 | $27.91 (1.12%) | $28.33 | $27.40 | 365,000 | $2.61 B |
| 11/19/2024 | $26.87 | $27.37 (1.86%) | $27.39 | $26.23 | 640,502 | $2.56 B |
| 11/18/2024 | $27.80 | $27.25 (-1.98%) | $28.20 | $26.93 | 510,213 | $2.55 B |
| 11/15/2024 | $28.61 | $28.11 (-1.75%) | $28.61 | $27.97 | 330,500 | $2.63 B |
| 11/14/2024 | $28.70 | $28.64 (-0.21%) | $29.31 | $28.24 | 398,700 | $2.68 B |
| 11/13/2024 | $30.25 | $28.64 (-5.32%) | $30.43 | $28.55 | 755,052 | $2.68 B |
| 11/12/2024 | $30.71 | $29.82 (-2.9%) | $30.80 | $29.62 | 563,511 | $2.79 B |
| 11/11/2024 | $32.53 | $31.16 (-4.21%) | $32.53 | $30.74 | 456,434 | $2.91 B |
| 11/08/2024 | $32.41 | $32.53 (0.37%) | $33.26 | $31.80 | 388,000 | $3.04 B |
| 11/07/2024 | $31.54 | $32.35 (2.57%) | $33.12 | $31.47 | 306,231 | $3.03 B |
| 11/06/2024 | $32.68 | $31.63 (-3.21%) | $32.97 | $30.55 | 422,918 | $2.96 B |
| 11/05/2024 | $30.73 | $32.40 (5.43%) | $32.65 | $30.68 | 519,896 | $3.03 B |
| 11/04/2024 | $30.90 | $30.96 (0.19%) | $32.10 | $30.72 | 340,600 | $2.90 B |
| 11/01/2024 | $30.83 | $30.75 (-0.26%) | $32.24 | $30.59 | 491,222 | $2.88 B |
| 10/31/2024 | $30.33 | $29.85 (-1.58%) | $30.50 | $29.36 | 357,738 | $2.79 B |
| 10/30/2024 | $30.00 | $31.15 (3.83%) | $31.80 | $29.54 | 352,718 | $2.91 B |
| 10/29/2024 | $30.56 | $31.32 (2.49%) | $31.39 | $30.02 | 559,630 | $2.93 B |
| 10/28/2024 | $32.50 | $32.21 (-0.89%) | $32.80 | $31.92 | 191,300 | $3.01 B |
| 10/25/2024 | $32.86 | $32.01 (-2.59%) | $33.26 | $31.65 | 271,647 | $3.00 B |
| 10/24/2024 | $32.80 | $32.54 (-0.79%) | $33.50 | $32.41 | 341,600 | $3.05 B |
| 10/23/2024 | $31.19 | $32.02 (2.66%) | $32.35 | $31.19 | 576,532 | $3.00 B |
| 10/22/2024 | $33.09 | $31.36 (-5.23%) | $33.37 | $31.07 | 764,912 | $2.94 B |
| 10/21/2024 | $35.24 | $33.86 (-3.92%) | $35.63 | $33.58 | 381,131 | $3.17 B |
| 10/18/2024 | $34.18 | $35.23 (3.07%) | $35.71 | $33.83 | 365,000 | $3.30 B |
| 10/17/2024 | $34.00 | $33.75 (-0.74%) | $34.10 | $33.27 | 265,745 | $3.16 B |
| 10/16/2024 | $33.74 | $33.93 (0.56%) | $34.22 | $33.74 | 249,414 | $3.18 B |
| 10/15/2024 | $33.09 | $33.21 (0.36%) | $33.76 | $32.84 | 394,931 | $3.11 B |
| 10/14/2024 | $32.52 | $33.03 (1.57%) | $33.12 | $32.17 | 305,783 | $3.10 B |
| 10/11/2024 | $32.17 | $32.74 (1.77%) | $33.38 | $32.17 | 249,315 | $3.07 B |
| 10/10/2024 | $32.24 | $32.12 (-0.37%) | $32.65 | $31.63 | 248,300 | $3.01 B |
| 10/09/2024 | $33.69 | $32.98 (-2.11%) | $34.14 | $32.76 | 250,708 | $3.09 B |
| 10/08/2024 | $33.70 | $33.64 (-0.18%) | $34.76 | $33.27 | 237,006 | $3.15 B |
| 10/07/2024 | $33.81 | $33.64 (-0.5%) | $33.99 | $33.01 | 305,419 | $3.15 B |
| 10/04/2024 | $35.49 | $34.30 (-3.35%) | $35.60 | $33.15 | 317,345 | $3.21 B |
| 10/03/2024 | $34.85 | $34.96 (0.32%) | $35.28 | $34.35 | 223,100 | $3.28 B |
| 10/02/2024 | $35.57 | $35.15 (-1.18%) | $36.03 | $35.07 | 204,455 | $3.29 B |
| 10/01/2024 | $35.92 | $36.05 (0.36%) | $36.10 | $34.51 | 292,637 | $3.38 B |
| 09/30/2024 | $36.25 | $36.21 (-0.11%) | $36.76 | $35.79 | 488,020 | $3.39 B |
| 09/27/2024 | $35.29 | $36.66 (3.88%) | $36.75 | $35.10 | 284,721 | $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 |