Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dream Finders Homes Inc Cl A (NQ: DFH )

10.84 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 07, 2022 10.84 0 -0.40(-3.56%)
Oct 06, 2022 11.05 11.32 11.03 11.24 142,018 +0.19(+1.72%)
Oct 05, 2022 10.90 11.28 10.74 11.05 214,967 -0.01(-0.09%)
Oct 04, 2022 10.82 11.24 10.82 11.06 223,516 +0.33(+3.08%)
Oct 03, 2022 10.61 10.80 10.47 10.73 203,994 +0.13(+1.23%)
Sep 30, 2022 10.48 10.67 10.42 10.60 202,829 +0.06(+0.57%)
Sep 29, 2022 10.36 10.57 10.10 10.54 147,784 -0.05(-0.47%)
Sep 28, 2022 10.19 10.78 10.10 10.59 181,255 +0.55(+5.48%)
Sep 27, 2022 9.860 10.08 9.791 10.04 166,293 +0.23(+2.34%)
Sep 26, 2022 10.17 10.35 9.680 9.810 99,356 -0.40(-3.92%)
Sep 23, 2022 10.39 10.39 9.990 10.21 85,251 -0.26(-2.48%)
Sep 22, 2022 11.00 11.00 10.45 10.47 82,413 -0.56(-5.08%)
Sep 21, 2022 11.12 11.40 10.98 11.03 111,966 -0.04(-0.36%)
Sep 20, 2022 11.29 11.29 10.95 11.07 99,300 -0.23(-2.04%)
Sep 19, 2022 11.25 11.53 11.11 11.30 129,614 +0.07(+0.62%)
Sep 16, 2022 11.39 11.58 10.98 11.23 557,851 -0.33(-2.85%)
Sep 15, 2022 11.57 11.80 11.19 11.56 151,128 +0.05(+0.43%)
Sep 14, 2022 11.62 11.67 11.17 11.51 143,606 -0.16(-1.37%)
Sep 13, 2022 12.67 12.72 11.58 11.67 315,030 -1.21(-9.39%)
Sep 12, 2022 12.81 13.09 12.78 12.88 232,457 +0.25(+1.98%)
Sep 09, 2022 12.52 12.73 12.37 12.63 118,354 +0.17(+1.36%)
Sep 08, 2022 12.27 12.56 12.04 12.46 93,011 +0.02(+0.16%)
Sep 07, 2022 12.00 12.47 12.00 12.44 115,740 +0.35(+2.89%)
Sep 06, 2022 12.42 12.56 11.99 12.09 134,003 -0.16(-1.31%)
Sep 02, 2022 12.36 12.48 11.96 12.25 223,122 +0.06(+0.49%)
Sep 01, 2022 12.15 12.38 12.00 12.19 159,663 -0.16(-1.30%)
Aug 31, 2022 12.24 12.48 12.22 12.35 114,493 +0.17(+1.40%)
Aug 30, 2022 11.89 12.20 11.89 12.18 422,769 +0.29(+2.44%)
Aug 29, 2022 11.72 12.19 11.72 11.89 167,416 +0.06(+0.51%)
Aug 26, 2022 12.30 12.59 11.69 11.83 235,880 -0.47(-3.82%)
Aug 25, 2022 12.54 12.93 11.89 12.30 394,405 +0.87(+7.61%)
Aug 24, 2022 11.20 11.62 11.11 11.43 85,589 +0.20(+1.78%)
Aug 23, 2022 11.16 11.45 11.11 11.23 73,801 +0.00(+0.00%)
Aug 22, 2022 11.98 12.07 11.04 11.23 204,063 -0.81(-6.73%)
Aug 19, 2022 12.30 12.30 11.94 12.04 94,670 -0.48(-3.83%)
Aug 18, 2022 12.25 12.57 12.05 12.52 89,131 +0.20(+1.62%)
Aug 17, 2022 12.71 12.71 12.16 12.32 106,718 -0.40(-3.14%)
Aug 16, 2022 12.65 12.92 12.38 12.72 223,989 +0.05(+0.39%)
Aug 15, 2022 12.93 13.19 12.57 12.67 186,490 -0.24(-1.86%)
Aug 12, 2022 13.05 13.59 12.52 12.91 227,698 +0.06(+0.47%)
Aug 11, 2022 12.59 13.09 12.59 12.85 198,241 +0.35(+2.80%)
Aug 10, 2022 12.84 13.11 12.42 12.50 162,501 +0.00(+0.00%)
Aug 09, 2022 12.24 12.72 12.11 12.50 216,185 +0.24(+1.96%)
Aug 08, 2022 12.60 12.65 12.00 12.26 336,081 -0.36(-2.85%)
Aug 05, 2022 13.43 14.85 12.51 12.62 274,680 -0.89(-6.59%)
Aug 04, 2022 13.20 14.56 13.20 13.51 363,523 +0.56(+4.32%)
Aug 03, 2022 12.76 13.05 12.49 12.95 122,340 +0.23(+1.81%)
Aug 02, 2022 13.14 13.39 12.72 12.72 106,305 -0.42(-3.20%)
Aug 01, 2022 12.98 13.29 12.41 13.14 145,429 +0.14(+1.08%)
Jul 29, 2022 13.29 13.29 12.80 13.00 112,788 -0.21(-1.59%)
Jul 28, 2022 13.10 13.34 12.76 13.21 90,982 +0.28(+2.17%)
Jul 27, 2022 12.88 13.00 12.50 12.93 117,163 +0.18(+1.41%)
Jul 26, 2022 12.86 12.98 12.61 12.75 94,953 -0.22(-1.70%)
Jul 25, 2022 13.24 13.31 12.92 12.97 236,834 -0.35(-2.63%)
Jul 22, 2022 13.19 13.80 13.00 13.32 150,281 +0.22(+1.68%)
Jul 21, 2022 12.75 13.14 12.59 13.10 107,428 +0.21(+1.63%)
Jul 20, 2022 12.71 12.95 12.58 12.89 98,134 +0.21(+1.66%)
Jul 19, 2022 12.55 12.85 12.34 12.68 93,813 +0.38(+3.09%)
Jul 18, 2022 12.30 12.52 12.01 12.30 110,302 +0.05(+0.41%)
Jul 15, 2022 12.20 12.44 11.76 12.25 131,868 +0.46(+3.90%)
Jul 14, 2022 11.72 11.96 11.57 11.79 113,117 -0.16(-1.34%)
Jul 13, 2022 11.84 12.23 11.74 11.95 195,941 -0.08(-0.67%)
Jul 12, 2022 11.74 12.35 11.74 12.03 113,223 +0.12(+1.01%)
Jul 11, 2022 12.21 12.31 11.81 11.91 114,500 -0.31(-2.54%)
Jul 08, 2022 11.84 12.23 11.82 12.22 136,959 +0.41(+3.47%)
Jul 07, 2022 11.99 12.12 11.67 11.81 152,004 -0.05(-0.42%)
Jul 06, 2022 11.99 12.05 11.54 11.86 176,862 -0.17(-1.41%)
Jul 05, 2022 11.18 12.04 11.03 12.03 238,352 +0.87(+7.80%)
Jul 01, 2022 10.68 11.18 10.54 11.16 192,480 +0.52(+4.89%)
Jun 30, 2022 10.43 10.76 10.32 10.64 313,226 +0.10(+0.95%)
Jun 29, 2022 10.50 10.64 10.04 10.54 332,974 -0.03(-0.28%)
Jun 28, 2022 10.92 11.18 10.49 10.57 308,494 -0.21(-1.95%)
Jun 27, 2022 10.51 11.45 10.51 10.78 549,295 +0.33(+3.16%)
Jun 24, 2022 11.05 11.26 10.36 10.45 2,762,138 -0.55(-5.00%)
Jun 23, 2022 10.13 11.30 10.13 11.00 543,579 +0.95(+9.45%)
Jun 22, 2022 10.00 10.29 9.600 10.05 469,920 -0.16(-1.57%)
Jun 21, 2022 11.14 11.14 10.12 10.21 348,702 -0.43(-4.04%)
Jun 17, 2022 11.02 11.20 10.14 10.64 546,625 -1.18(-9.98%)
Jun 16, 2022 12.45 12.45 11.50 11.82 265,931 -0.97(-7.58%)
Jun 15, 2022 12.88 13.06 12.05 12.79 281,485 +0.05(+0.39%)
Jun 14, 2022 13.17 13.56 12.44 12.74 233,000 -0.42(-3.19%)
Jun 13, 2022 14.10 14.30 13.05 13.16 153,733 -1.34(-9.24%)
Jun 10, 2022 14.95 15.21 14.32 14.50 270,110 -0.64(-4.23%)
Jun 09, 2022 15.80 15.92 14.74 15.14 203,590 -0.66(-4.18%)
Jun 08, 2022 15.59 16.05 15.18 15.80 193,873 +0.15(+0.96%)
Jun 07, 2022 15.79 15.79 14.46 15.65 523,787 -0.43(-2.67%)
Jun 06, 2022 17.74 17.94 15.98 16.08 276,923 -1.53(-8.69%)
Jun 03, 2022 17.39 17.79 17.20 17.61 182,731 +0.10(+0.57%)
Jun 02, 2022 17.72 18.00 17.35 17.51 169,921 -0.21(-1.19%)
Jun 01, 2022 17.77 17.93 16.51 17.72 465,963 +0.06(+0.34%)
May 31, 2022 17.34 17.86 17.15 17.66 206,218 +0.08(+0.46%)
May 27, 2022 17.38 17.72 17.23 17.58 127,994 +0.34(+1.97%)
May 26, 2022 16.55 17.44 16.45 17.24 222,921 +0.93(+5.70%)
May 25, 2022 15.63 16.50 15.51 16.31 118,273 +0.68(+4.35%)
May 24, 2022 16.30 16.36 15.39 15.63 199,178 -0.87(-5.27%)
May 23, 2022 17.09 17.12 16.39 16.50 125,186 -0.38(-2.25%)
May 20, 2022 16.80 16.96 16.57 16.88 185,684 +0.28(+1.69%)
May 19, 2022 16.66 17.11 16.60 16.60 182,310 -0.21(-1.25%)
May 18, 2022 17.41 17.65 16.67 16.81 247,691 -0.90(-5.08%)
May 17, 2022 17.06 17.73 16.83 17.71 401,737 +0.89(+5.29%)
May 16, 2022 17.04 17.04 16.35 16.82 147,689 -0.29(-1.69%)
May 13, 2022 17.17 17.69 16.87 17.11 235,524 +0.11(+0.65%)
May 12, 2022 15.74 17.55 15.74 17.00 346,061 +1.23(+7.80%)
May 11, 2022 16.38 16.65 15.70 15.77 192,647 -0.52(-3.19%)
May 10, 2022 17.78 17.81 15.76 16.29 251,305 -0.55(-3.27%)
May 09, 2022 17.30 17.68 16.73 16.84 212,465 -0.57(-3.27%)
May 06, 2022 17.37 17.58 16.79 17.41 110,911 +0.01(+0.06%)
May 05, 2022 18.41 18.41 17.30 17.40 162,444 -1.01(-5.49%)
May 04, 2022 18.33 18.50 17.15 18.41 378,261 +0.07(+0.38%)
May 03, 2022 18.10 18.49 17.56 18.34 130,516 +0.35(+1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.