Dream Finders Homes, Inc. - Class A Common Stock (NY: DFH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	26.06	26.72	25.57	26.08	525,629	+0.14(+0.54%)
Mar 10, 2025	25.21	26.77	25.21	25.94	676,581	+0.57(+2.25%)
Mar 07, 2025	24.81	25.65	24.41	25.37	526,428	+0.44(+1.76%)
Mar 06, 2025	24.00	25.23	24.00	24.93	594,380	+0.53(+2.17%)
Mar 05, 2025	23.73	24.54	23.68	24.40	429,144	+0.67(+2.82%)
Mar 04, 2025	22.44	24.25	22.16	23.73	612,414	+0.89(+3.90%)
Mar 03, 2025	23.99	24.02	22.70	22.84	495,409	-1.07(-4.48%)
Feb 28, 2025	23.54	24.21	23.43	23.91	556,582	+0.42(+1.79%)
Feb 27, 2025	24.19	24.66	23.33	23.49	454,314	-0.48(-2.00%)
Feb 26, 2025	25.01	25.86	23.68	23.97	767,702	-0.79(-3.19%)
Feb 25, 2025	23.37	26.08	22.61	24.76	1,577,129	+3.76(+17.90%)
Feb 24, 2025	21.35	21.62	20.76	21.00	411,417	-0.31(-1.45%)
Feb 21, 2025	22.43	22.72	20.97	21.31	460,953	-0.70(-3.18%)
Feb 20, 2025	21.89	22.30	21.50	22.01	398,419	+0.03(+0.14%)
Feb 19, 2025	21.36	22.18	21.28	21.98	413,314	-0.04(-0.18%)
Feb 18, 2025	22.47	22.48	21.46	22.02	319,548	-0.48(-2.13%)
Feb 14, 2025	22.51	23.00	22.33	22.50	288,582	+0.42(+1.90%)
Feb 13, 2025	21.31	22.36	21.00	22.08	346,589	+1.12(+5.34%)
Feb 12, 2025	20.88	21.13	20.54	20.96	419,282	-0.82(-3.76%)
Feb 11, 2025	21.42	21.98	21.42	21.78	238,950	+0.15(+0.69%)
Feb 10, 2025	21.48	21.64	21.10	21.63	372,211	+0.49(+2.32%)
Feb 07, 2025	22.45	22.69	21.02	21.14	379,629	-1.30(-5.79%)
Feb 06, 2025	22.68	23.03	22.39	22.44	346,143	-0.16(-0.71%)
Feb 05, 2025	22.78	23.00	21.90	22.60	357,170	+0.25(+1.12%)
Feb 04, 2025	21.93	22.56	21.72	22.35	495,215	+0.44(+2.01%)
Feb 03, 2025	22.26	22.48	21.53	21.91	414,170	-1.16(-5.03%)
Jan 31, 2025	23.85	23.92	22.77	23.07	508,785	-1.06(-4.39%)
Jan 30, 2025	23.53	24.59	23.40	24.13	358,209	+0.80(+3.43%)
Jan 29, 2025	24.09	24.25	23.18	23.33	483,492	-0.77(-3.20%)
Jan 28, 2025	24.96	24.96	24.02	24.10	307,955	-0.99(-3.95%)
Jan 27, 2025	24.20	25.42	24.20	25.09	368,049	+0.61(+2.49%)
Jan 24, 2025	24.66	24.80	24.21	24.48	282,642	-0.18(-0.73%)
Jan 23, 2025	24.41	25.15	24.11	24.66	275,005	+0.10(+0.41%)
Jan 22, 2025	24.03	24.58	23.96	24.56	252,181	+0.33(+1.36%)
Jan 21, 2025	24.59	25.00	24.18	24.23	445,988	+0.10(+0.41%)
Jan 17, 2025	24.68	24.88	23.91	24.13	311,290	+0.02(+0.08%)
Jan 16, 2025	24.05	24.28	23.34	24.11	309,791	+0.01(+0.04%)
Jan 15, 2025	25.33	25.54	24.04	24.10	496,080	+0.54(+2.29%)
Jan 14, 2025	22.82	23.57	22.34	23.56	556,398	+1.49(+6.75%)
Jan 13, 2025	21.49	22.16	21.42	22.07	341,242	+0.44(+2.03%)
Jan 10, 2025	21.74	21.99	21.43	21.63	457,324	-0.64(-2.87%)
Jan 08, 2025	22.26	22.39	21.65	22.27	655,005	-0.37(-1.63%)
Jan 07, 2025	22.90	23.27	22.35	22.64	514,209	-0.23(-1.01%)
Jan 06, 2025	23.53	24.14	22.75	22.87	384,413	-0.31(-1.34%)
Jan 03, 2025	23.23	23.53	22.77	23.18	531,081	+0.25(+1.09%)