NASDAQ:DFH
Dream Finders Homes, Inc. Stock Price (Quote)
$31.23
-1.05 (-3.25%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.92 | $44.26 | Friday, 3rd May 2024 DFH stock ended at $31.23. This is 3.25% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.99% from a day low at $30.92 to a day high of $34.01. |
| 90 days | $30.28 | $44.38 | |
| 52 weeks | $15.51 | $44.38 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $34.01 | $34.01 | $30.92 | $31.23 | 968 967 |
| May 02, 2024 | $33.01 | $33.27 | $31.14 | $32.28 | 645 657 |
| May 01, 2024 | $35.47 | $36.93 | $34.65 | $35.66 | 275 745 |
| Apr 30, 2024 | $35.81 | $36.17 | $35.39 | $35.50 | 252 574 |
| Apr 29, 2024 | $36.62 | $37.03 | $36.09 | $36.70 | 147 381 |
| Apr 26, 2024 | $35.62 | $37.04 | $35.51 | $36.29 | 243 605 |
| Apr 25, 2024 | $34.27 | $35.51 | $33.58 | $35.34 | 264 225 |
| Apr 24, 2024 | $36.29 | $37.53 | $35.16 | $35.54 | 258 505 |
| Apr 23, 2024 | $34.25 | $36.47 | $33.84 | $36.46 | 461 125 |
| Apr 22, 2024 | $34.07 | $34.32 | $33.17 | $34.14 | 340 991 |
| Apr 19, 2024 | $33.83 | $34.37 | $32.92 | $33.79 | 572 336 |
| Apr 18, 2024 | $35.34 | $35.34 | $33.95 | $34.19 | 454 408 |
| Apr 17, 2024 | $35.00 | $35.30 | $34.30 | $34.30 | 384 884 |
| Apr 16, 2024 | $36.35 | $36.35 | $34.34 | $34.76 | 554 069 |
| Apr 15, 2024 | $38.59 | $38.85 | $35.64 | $36.34 | 566 748 |
| Apr 12, 2024 | $37.69 | $38.62 | $37.34 | $38.58 | 434 121 |
| Apr 11, 2024 | $38.19 | $38.85 | $38.02 | $38.30 | 245 101 |
| Apr 10, 2024 | $38.09 | $39.39 | $37.50 | $38.15 | 494 340 |
| Apr 09, 2024 | $42.54 | $42.54 | $39.42 | $40.03 | 448 185 |
| Apr 08, 2024 | $43.16 | $43.44 | $41.77 | $42.09 | 380 413 |
| Apr 05, 2024 | $42.13 | $43.71 | $42.13 | $42.92 | 407 078 |
| Apr 04, 2024 | $43.89 | $44.26 | $42.10 | $42.13 | 313 723 |
| Apr 03, 2024 | $41.26 | $43.20 | $41.26 | $43.03 | 379 826 |
| Apr 02, 2024 | $42.48 | $42.48 | $40.90 | $41.67 | 529 648 |
| Apr 01, 2024 | $43.75 | $43.80 | $42.56 | $42.89 | 387 787 |
