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 | -3.41 | -10.261811616 | 33.23 | 33.26 | 29.62 | 424113 | 31.31652531 | CS |
| 4 | -3.92 | -11.6182572614 | 33.74 | 35.7099 | 29.36 | 406871 | 31.87007258 | CS |
| 12 | 0.29 | 0.982052150356 | 29.53 | 39.1499 | 29.36 | 397473 | 33.08474813 | CS |
| 26 | -1.46 | -4.66751918159 | 31.28 | 39.1499 | 23.46 | 414268 | 30.39637271 | CS |
| 52 | 6.81 | 29.5958279009 | 23.01 | 44.38 | 22.29 | 425407 | 32.1836549 | CS |
| 156 | 18.92 | 173.577981651 | 10.9 | 44.38 | 8.17 | 320412 | 27.39319231 | CS |
| 260 | 18.92 | 173.577981651 | 10.9 | 44.38 | 8.17 | 320412 | 27.39319231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728686400 | 32.74 | 0.62 | 1.93 | 32.17 | 33.38 | 32.17 | 249315 |
| 1728600000 | 32.119999 | -0.86 | -2.61 | 32.85 | 32.85 | 31.63 | 248285 |
| 1728513600 | 32.979999 | -0.66 | -1.96 | 33.69 | 34.14 | 32.760399 | 250706 |
| 1728427200 | 33.64 | 0 | 0.00 | 33.27 | 34.7596 | 33.27 | 237006 |
| 1728340800 | 33.64 | -0.66 | -1.92 | 33.81 | 34.13 | 33.009999 | 305123 |
| 1728081600 | 34.3 | -0.66 | -1.89 | 35.49 | 35.6 | 33.1501 | 317345 |
| 1727995200 | 34.96 | -0.19 | -0.54 | 35.11 | 35.29 | 34.3504 | 223056 |
| 1727908800 | 35.15 | -0.9 | -2.50 | 36.18 | 36.18 | 35.07 | 204449 |
| 1727822400 | 36.05 | -0.16 | -0.44 | 36.17 | 36.17 | 34.51 | 292086 |
| 1727736000 | 36.21 | -0.45 | -1.23 | 36.25 | 36.76 | 35.79 | 488020 |
| 1727476800 | 36.66 | 2.07 | 5.98 | 35.36 | 36.75 | 35.1 | 284484 |
| 1727390400 | 34.59 | -0.11 | -0.32 | 35.69 | 35.69 | 34.32 | 248193 |
| 1727304000 | 34.7 | -1 | -2.80 | 35.61 | 36.03 | 34.68 | 290715 |
| 1727217600 | 35.7 | -0.94 | -2.57 | 36.77 | 37.15 | 35.305 | 384370 |
| 1727131200 | 36.64 | -0.01 | -0.03 | 37.46 | 38.02 | 36.14 | 337324 |
| 1726872000 | 36.65 | -1.45 | -3.81 | 37.58 | 37.69 | 36.42 | 976521 |
| 1726785600 | 38.1 | 1.04 | 2.81 | 38.9 | 39.1499 | 36.99 | 475584 |
| 1726699200 | 37.06 | 1.13 | 3.15 | 35.69 | 38.55 | 35.69 | 500588 |
| 1726612800 | 35.93 | 1.06 | 3.04 | 35.55 | 36.27 | 34.9 | 401971 |
| 1726526400 | 34.87 | 0.55 | 1.60 | 34.73 | 34.91 | 33.7 | 529808 |
| 1726267200 | 34.32 | 1.71 | 5.24 | 33.54 | 35.15 | 33.08 | 417979 |
| 1726180800 | 32.61 | 1.54 | 4.96 | 31.48 | 33.189999 | 31.32 | 238450 |
| 1726094400 | 31.07 | -0.2 | -0.64 | 30.9 | 31.63 | 30.37 | 372065 |
| 1726008000 | 31.27 | 0.63 | 2.06 | 30.57 | 31.44 | 29.9 | 404028 |
| 1725921600 | 30.64 | 0.63 | 2.10 | 30.1 | 31.16 | 30.05 | 364532 |
| 1725662400 | 30.01 | -0.16 | -0.53 | 30.27 | 31.154 | 29.92 | 443376 |
| 1725576000 | 30.17 | -0.5 | -1.63 | 30.78 | 31.4 | 30 | 372767 |
| 1725489600 | 30.67 | -0.39 | -1.26 | 30.89 | 31.07 | 30.17 | 263402 |
| 1725403200 | 31.06 | -2.39 | -7.14 | 32.549999 | 33.4299 | 30.595 | 413864 |
| 1725057600 | 33.45 | 0.16 | 0.48 | 32.939999 | 33.86 | 32.939999 | 362155 |
| 1724971200 | 33.29 | 0.5 | 1.52 | 32.47 | 33.68 | 32.47 | 515249 |
| 1724884800 | 32.79 | -0.24 | -0.73 | 32.67 | 33.03 | 32.18 | 490855 |
| 1724798400 | 33.03 | -0.16 | -0.48 | 32.85 | 33.447 | 32.39 | 494491 |
| 1724712000 | 33.189999 | -0.42 | -1.25 | 34.12 | 34.44 | 32.95 | 686342 |
| 1724452800 | 33.61 | 2.59 | 8.35 | 31.41 | 33.61 | 31.31 | 562154 |
| 1724366400 | 31.02 | 0.74 | 2.44 | 30.32 | 31.24 | 30.0301 | 600758 |
| 1724280000 | 30.28 | 1.28 | 4.41 | 29.53 | 30.5795 | 29.47 | 365379 |
| 1724193600 | 29 | -0.19 | -0.65 | 29.19 | 29.49 | 28.81 | 294623 |
| 1724107200 | 29.19 | 0.41 | 1.42 | 29.35 | 29.7083 | 28.87 | 317972 |
| 1723848000 | 28.78 | -0.07 | -0.24 | 28.65 | 29.445 | 28.65 | 330300 |
| 1723761600 | 28.85 | 0.11 | 0.38 | 29.33 | 29.51 | 28.43 | 507880 |
| 1723675200 | 28.74 | 0.09 | 0.31 | 28.92 | 28.95 | 28.26 | 896984 |
| 1723588800 | 28.65 | 1.11 | 4.03 | 28.17 | 28.84 | 27.76 | 354224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
