Dream Finders Homes Inc (DFH)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 1.7903930131 | 22.9 | 23.54 | 21.42 | 491955 | 22.1832611 | CS |
| 4 | -4.93 | -17.4575070822 | 28.24 | 29.13 | 21.42 | 767978 | 23.78188936 | CS |
| 12 | -9.78 | -29.5557570263 | 33.09 | 34.43 | 21.42 | 702440 | 28.58722265 | CS |
| 26 | -4.89 | -17.3404255319 | 28.2 | 39.1499 | 21.42 | 544043 | 30.00224346 | CS |
| 52 | -8.96 | -27.7657266811 | 32.27 | 44.38 | 21.42 | 481311 | 31.40469645 | CS |
| 156 | 12.41 | 113.853211009 | 10.9 | 44.38 | 8.17 | 355056 | 27.48846768 | CS |
| 260 | 12.41 | 113.853211009 | 10.9 | 44.38 | 8.17 | 355056 | 27.48846768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 22.07 | 0.44 | 2.03 | 21.49 | 22.155 | 21.42 | 341283 |
| 1736552400 | 21.63 | -0.64 | -2.87 | 21.54 | 21.99 | 21.43 | 457324 |
| 1736379600 | 22.27 | -0.37 | -1.63 | 22.26 | 22.389 | 21.65 | 655005 |
| 1736293200 | 22.64 | -0.23 | -1.01 | 22.9 | 23.27 | 22.35 | 514209 |
| 1736206800 | 22.87 | -0.31 | -1.34 | 23.63 | 24.1399 | 22.835 | 384399 |
| 1735947600 | 23.18 | 0.25 | 1.09 | 23.23 | 23.53 | 22.77 | 531081 |
| 1735861200 | 22.93 | -0.34 | -1.46 | 23.66 | 24.125 | 22.71 | 579203 |
| 1735688400 | 23.27 | 0.43 | 1.88 | 23.18 | 23.6671 | 22.91 | 627342 |
| 1735602000 | 22.84 | -0.35 | -1.51 | 23.03 | 23.03 | 22.18 | 461819 |
| 1735342800 | 23.19 | -0.89 | -3.70 | 24.2 | 24.2 | 23.05 | 377737 |
| 1735256400 | 24.08 | 0.13 | 0.54 | 23.51 | 24.19 | 23.2764 | 489855 |
| 1735077840 | 23.95 | 0.05 | 0.21 | 23.57 | 24.02 | 23.455 | 288342 |
| 1734997200 | 23.9 | -0.07 | -0.29 | 24.25 | 24.25 | 22.95 | 838022 |
| 1734738000 | 23.97 | 0.27 | 1.14 | 23.47 | 24.56 | 23.14 | 2796423 |
| 1734651600 | 23.7 | -1.68 | -6.62 | 25 | 25.86 | 22.9515 | 1624389 |
| 1734565200 | 25.38 | -1.78 | -6.55 | 27.27 | 27.6 | 25.09 | 1379168 |
| 1734478800 | 27.16 | -1.44 | -5.03 | 28.24 | 29.13 | 26.89 | 710024 |
| 1734392400 | 28.6 | -0.14 | -0.49 | 28.6 | 29.44 | 28.2498 | 707748 |
| 1734133200 | 28.74 | -0.86 | -2.91 | 29.28 | 29.465 | 28.43 | 672148 |
| 1734046800 | 29.6 | -0.4 | -1.33 | 29.88 | 30.26 | 29.23 | 661464 |
| 1733960400 | 30 | 0 | 0.00 | 30.43 | 30.71 | 29.755 | 314931 |
| 1733874000 | 30 | -0.95 | -3.07 | 31.12 | 31.12 | 29.3901 | 513583 |
| 1733787600 | 30.95 | 0.45 | 1.48 | 31.02 | 31.36 | 30.5 | 306846 |
| 1733528400 | 30.5 | -0.68 | -2.18 | 31.36 | 31.98 | 30 | 537340 |
| 1733442000 | 31.18 | -1 | -3.11 | 32.21 | 32.32 | 31.09 | 917646 |
| 1733355600 | 32.18 | -1.19 | -3.57 | 33.17 | 33.2899 | 32.04 | 415060 |
| 1733269200 | 33.369999 | -0.1 | -0.30 | 33.64 | 33.68 | 32.64 | 283700 |
| 1733182800 | 33.47 | 0.2 | 0.60 | 33.229999 | 33.715 | 32.71 | 405135 |
| 1732917840 | 33.27 | -0.07 | -0.21 | 33.91 | 34.43 | 33.22 | 195497 |
| 1732750800 | 33.34 | 0.44 | 1.34 | 33.47 | 33.64 | 32.71 | 287435 |
| 1732664400 | 32.9 | -1 | -2.95 | 33.369999 | 33.42 | 32.229999 | 584815 |
| 1732578000 | 33.9 | 2.25 | 7.11 | 32.27 | 34.365 | 32.259999 | 1012374 |
| 1732318800 | 31.65 | 1.09 | 3.57 | 31.16 | 31.95 | 30.455 | 6361797 |
| 1732232400 | 30.56 | 2.65 | 9.49 | 30.59 | 32.38 | 30.43 | 2223404 |
| 1732146000 | 27.91 | 0.54 | 1.97 | 27.6 | 28.33 | 27.4 | 364176 |
| 1732059600 | 27.37 | 0.12 | 0.44 | 26.87 | 27.39 | 26.23 | 640452 |
| 1731973200 | 27.25 | -0.86 | -3.06 | 27.8 | 28.2 | 26.925 | 510092 |
| 1731714000 | 28.11 | -0.53 | -1.85 | 28.61 | 28.61 | 27.965 | 330496 |
| 1731627600 | 28.64 | 0 | 0.00 | 29.03 | 29.31 | 28.24 | 398552 |
| 1731541200 | 28.64 | -1.18 | -3.96 | 30.25 | 30.43 | 28.55 | 759706 |
| 1731454800 | 29.82 | -1.34 | -4.30 | 30.71 | 30.8 | 29.62 | 563510 |
| 1731368400 | 31.16 | -1.37 | -4.21 | 32.53 | 32.75 | 30.74 | 456265 |
| 1731109200 | 32.53 | 0.18 | 0.56 | 32.409999 | 33.259999 | 31.8 | 387965 |
| 1731022800 | 32.35 | 0.72 | 2.28 | 31.85 | 33.1156 | 31.47 | 306231 |
| 1730936400 | 31.63 | -0.77 | -2.38 | 33.229999 | 33.229999 | 30.55 | 406592 |
| 1730850000 | 32.4 | 1.44 | 4.65 | 30.73 | 32.65 | 30.68 | 519896 |
| 1730763600 | 30.96 | 0.21 | 0.68 | 30.6 | 32.1 | 30.6 | 340574 |
| 1730500800 | 30.75 | 0.9 | 3.02 | 30.83 | 32.24 | 30.585 | 491197 |
| 1730414400 | 29.85 | -1.3 | -4.17 | 30.03 | 30.36 | 29.36 | 350607 |
| 1730328000 | 31.15 | -0.17 | -0.54 | 30 | 31.795 | 29.54 | 348254 |
| 1730241600 | 31.32 | -0.89 | -2.76 | 30.56 | 31.38 | 30.02 | 559630 |
| 1730155200 | 32.21 | 0.2 | 0.62 | 32.64 | 32.799999 | 31.92 | 191274 |
| 1729896000 | 32.009999 | -0.53 | -1.63 | 32.86 | 33.259999 | 31.65 | 271646 |
| 1729809600 | 32.54 | 0.52 | 1.62 | 32.799999 | 33.5 | 32.409999 | 341583 |
| 1729723200 | 32.02 | 0.66 | 2.10 | 31.19 | 32.35 | 31.19 | 576472 |
| 1729636800 | 31.36 | -2.5 | -7.38 | 33.09 | 33.369999 | 31.0652 | 764911 |
| 1729550400 | 33.86 | -1.37 | -3.89 | 35.23 | 35.63 | 33.58 | 380684 |
| 1729291200 | 35.23 | 1.48 | 4.39 | 34.18 | 35.7099 | 33.76 | 364973 |
| 1729204800 | 33.75 | -0.18 | -0.53 | 34 | 34.1 | 33.2703 | 265745 |
| 1729118400 | 33.93 | 0.72 | 2.17 | 33.74 | 34.2199 | 33.439999 | 249413 |
| 1729032000 | 33.21 | 0.18 | 0.54 | 33.09 | 33.76 | 32.84 | 394886 |
| 1728945600 | 33.03 | 0.29 | 0.89 | 33.04 | 33.119999 | 32.17 | 305783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
