5 DAY PERFORMANCE
+60.88%
1 MONTH PERFORMANCE
+59.41%
3 MONTH PERFORMANCE
+6.28%
6 MONTH PERFORMANCE
+10.84%
YEAR-TO-DATE PERFORMANCE
-7.89%
1 YEAR PERFORMANCE
-18.52%
Dream Finders Homes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.83 | $12.63 (-1.6%) | $13.32 | $12.50 | 220.84 K | |
| 11/04/2026 | $10.67 | $12.81 (20.06%) | $12.87 | $10.67 | 2.50 M | $1.16 B |
| 11/03/2026 | $10.80 | $10.10 (-6.48%) | $10.89 | $9.97 | 1.24 M | $915.34 M |
| 11/02/2026 | $9.95 | $10.95 (10.05%) | $10.99 | $9.89 | 1.67 M | $992.38 M |
| 10/30/2026 | $10.29 | $9.79 (-4.86%) | $10.68 | $9.66 | 1.05 M | $887.25 M |
| 10/29/2026 | $9.80 | $10.04 (2.45%) | $10.26 | $9.68 | 974.02 K | $909.90 M |
| 10/28/2026 | $10.22 | $9.72 (-4.89%) | $10.31 | $9.61 | 862.30 K | $880.90 M |
| 10/27/2026 | $10.30 | $10.27 (-0.29%) | $10.34 | $9.85 | 1.46 M | $930.75 M |
| 10/26/2026 | $10.25 | $10.30 (0.49%) | $10.69 | $10.22 | 1.07 M | $933.47 M |
| 10/23/2026 | $9.95 | $10.25 (3.02%) | $10.37 | $9.73 | 1.10 M | $939.49 M |
| 10/22/2026 | $9.03 | $10.12 (12.07%) | $10.18 | $9.03 | 1.72 M | $927.58 M |
| 10/21/2026 | $9.49 | $9.02 (-4.95%) | $9.53 | $8.97 | 1.80 M | $826.75 M |
| 10/20/2026 | $8.82 | $9.59 (8.73%) | $9.64 | $8.82 | 1.88 M | $879.00 M |
| 10/19/2026 | $8.75 | $8.65 (-1.14%) | $8.84 | $8.54 | 1.51 M | $792.84 M |
| 10/16/2026 | $8.43 | $8.79 (4.27%) | $8.85 | $8.28 | 3.21 M | $805.67 M |
| 10/15/2026 | $7.82 | $8.44 (7.93%) | $8.62 | $7.82 | 4.04 M | $773.59 M |
| 10/14/2026 | $9.00 | $7.42 (-17.56%) | $9.16 | $7.30 | 5.95 M | $680.10 M |
| 10/13/2026 | $9.02 | $9.22 (2.22%) | $9.30 | $8.93 | 1.14 M | $845.08 M |
| 10/12/2026 | $9.28 | $8.93 (-3.77%) | $9.33 | $8.93 | 1.27 M | $818.50 M |
| 10/09/2026 | $9.51 | $9.38 (-1.37%) | $9.51 | $9.27 | 519.21 K | $859.75 M |
| 10/08/2026 | $9.35 | $9.60 (2.67%) | $9.74 | $9.18 | 1.42 M | $879.91 M |
| 10/07/2026 | $9.50 | $9.50 (0%) | $9.58 | $9.14 | 1.46 M | $870.75 M |
| 10/06/2026 | $10.00 | $9.74 (-2.6%) | $10.12 | $9.71 | 1.02 M | $892.75 M |
| 10/05/2026 | $10.59 | $9.88 (-6.7%) | $10.67 | $9.74 | 1.53 M | $905.58 M |
| 10/02/2026 | $11.32 | $10.75 (-5.04%) | $11.52 | $10.75 | 993.60 K | $985.32 M |
| 10/01/2026 | $10.46 | $10.89 (4.11%) | $11.12 | $10.18 | 1.05 M | $998.15 M |
| 09/30/2026 | $11.14 | $10.70 (-3.95%) | $11.14 | $10.48 | 1.01 M | $980.74 M |
| 09/29/2026 | $10.98 | $11.00 (0.18%) | $11.08 | $10.70 | 947.44 K | $1.01 B |
| 09/28/2026 | $11.10 | $10.88 (-1.98%) | $11.44 | $10.87 | 664.20 K | $997.24 M |
| 09/25/2026 | $11.13 | $11.30 (1.53%) | $11.50 | $10.92 | 1.08 M | $1.04 B |
| 09/24/2026 | $11.65 | $11.09 (-4.81%) | $11.76 | $10.87 | 1.47 M | $1.02 B |
| 09/23/2026 | $11.96 | $11.63 (-2.76%) | $11.96 | $11.59 | 889.02 K | $1.07 B |
| 09/22/2026 | $11.79 | $12.26 (3.99%) | $12.33 | $11.55 | 1.43 M | $1.12 B |
| 09/21/2026 | $11.48 | $11.40 (-0.7%) | $11.57 | $11.28 | 1.27 M | $1.04 B |
| 09/18/2026 | $11.56 | $11.35 (-1.82%) | $11.67 | $11.26 | 1.95 M | $1.04 B |
| 09/17/2026 | $12.41 | $11.71 (-5.64%) | $12.50 | $11.66 | 1.45 M | $1.07 B |
| 09/16/2026 | $12.58 | $12.01 (-4.53%) | $12.77 | $11.85 | 1.39 M | $1.10 B |
| 09/15/2026 | $12.72 | $12.54 (-1.42%) | $12.83 | $12.26 | 952.64 K | $1.15 B |
| 09/14/2026 | $12.02 | $12.70 (5.66%) | $12.79 | $12.02 | 911.70 K | $1.16 B |
| 09/11/2026 | $12.27 | $12.27 (0%) | $12.73 | $11.95 | 872.80 K | $1.12 B |
| 09/10/2026 | $12.54 | $12.02 (-4.15%) | $12.72 | $11.76 | 1.10 M | $1.10 B |
| 09/09/2026 | $13.28 | $12.92 (-2.71%) | $13.45 | $12.74 | 597.50 K | $1.18 B |
| 09/08/2026 | $13.74 | $13.28 (-3.35%) | $13.90 | $13.14 | 608.42 K | $1.22 B |
| 09/04/2026 | $13.80 | $13.80 (0%) | $13.99 | $13.64 | 451.51 K | $1.26 B |
| 09/03/2026 | $13.75 | $13.80 (0.36%) | $13.97 | $13.26 | 1.05 M | $1.26 B |
| 09/02/2026 | $13.74 | $13.38 (-2.62%) | $13.92 | $13.38 | 714.81 K | $1.23 B |
| 09/01/2026 | $13.91 | $13.71 (-1.44%) | $14.13 | $13.52 | 572.50 K | $1.26 B |
| 08/31/2026 | $14.41 | $14.05 (-2.5%) | $14.55 | $14.02 | 586.68 K | $1.29 B |
| 08/28/2026 | $14.58 | $14.76 (1.23%) | $14.92 | $14.58 | 302.24 K | $1.35 B |
| 08/27/2026 | $14.51 | $14.37 (-0.96%) | $14.69 | $14.26 | 529.20 K | $1.32 B |
| 08/26/2026 | $15.23 | $14.70 (-3.48%) | $15.34 | $14.66 | 314.45 K | $1.35 B |
| 08/25/2026 | $15.19 | $15.31 (0.79%) | $15.45 | $14.60 | 382.40 K | $1.40 B |
| 08/24/2026 | $14.96 | $14.76 (-1.34%) | $15.33 | $14.68 | 382.80 K | $1.35 B |
| 08/21/2026 | $14.78 | $14.92 (0.95%) | $15.28 | $14.75 | 400.50 K | $1.37 B |
| 08/20/2026 | $14.60 | $14.69 (0.62%) | $14.92 | $14.26 | 482.45 K | $1.35 B |
| 08/19/2026 | $15.11 | $14.91 (-1.32%) | $16.14 | $14.82 | 640.11 K | $1.37 B |
| 08/18/2026 | $15.12 | $14.29 (-5.49%) | $15.45 | $14.28 | 593.48 K | $1.31 B |
| 08/17/2026 | $15.22 | $15.08 (-0.92%) | $15.31 | $14.95 | 514.58 K | $1.38 B |
| 08/14/2026 | $16.01 | $15.60 (-2.56%) | $16.01 | $15.11 | 606.02 K | $1.43 B |
| 08/13/2026 | $14.63 | $14.84 (1.44%) | $14.96 | $14.48 | 555.90 K | $1.36 B |
| 08/12/2026 | $14.10 | $14.39 (2.06%) | $14.47 | $13.80 | 595.20 K | $1.32 B |
| 08/11/2026 | $13.93 | $14.14 (1.51%) | $14.47 | $13.65 | 766.76 K | $1.30 B |
| 08/10/2026 | $14.67 | $13.79 (-6%) | $14.67 | $13.60 | 1.35 M | $1.26 B |
| 08/07/2026 | $14.29 | $15.03 (5.18%) | $15.33 | $14.14 | 1.03 M | $1.38 B |
| 08/06/2026 | $14.62 | $14.02 (-4.1%) | $14.62 | $13.84 | 502.62 K | $1.29 B |
| 08/05/2026 | $14.43 | $14.82 (2.7%) | $15.11 | $13.88 | 558.60 K | $1.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
