MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFH — Dream Finders Homes, Inc.
NYSEDream Finders Homes, Inc.
$10.75
-0.14(-1.29%)
- O
- 11.32
- H
- 11.52
- L
- 10.75
- V
- 989.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.75
Period Return-51.71%
Period High$31.50
Period Low$10.18
Avg Daily Volume547.8K
Total Trading Days365
DFH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.32 | $11.52 | $10.75 | $10.75 | $-0.14 | -1.29% | 989,741 | $11.01 | $10.75 $11.52 |
| Oct 1, 2026 | $10.46 | $11.12 | $10.18 | $10.89 | +$0.19 | +1.78% | 1,047,572 | $10.81 | $10.18 $11.12 |
| Sep 30, 2026 | $11.14 | $11.14 | $10.48 | $10.70 | $-0.30 | -2.73% | 1,014,926 | $10.66 | $10.48 $11.14 |
| Sep 29, 2026 | $10.98 | $11.08 | $10.70 | $11.00 | +$0.12 | +1.10% | 947,439 | $10.95 | $10.70 $11.08 |
| Sep 28, 2026 | $11.10 | $11.44 | $10.87 | $10.88 | $-0.42 | -3.72% | 664,163 | $11.06 | $10.87 $11.44 |
| Sep 25, 2026 | $11.13 | $11.50 | $10.92 | $11.30 | +$0.21 | +1.89% | 1,075,715 | $11.27 | $10.92 $11.50 |
| Sep 24, 2026 | $11.65 | $11.76 | $10.87 | $11.09 | $-0.54 | -4.64% | 1,468,200 | $11.17 | $10.87 $11.76 |
| Sep 23, 2026 | $11.96 | $11.96 | $11.59 | $11.63 | $-0.63 | -5.14% | 889,021 | $11.73 | $11.59 $11.96 |
| Sep 22, 2026 | $11.79 | $12.33 | $11.55 | $12.26 | +$0.86 | +7.54% | 1,434,779 | $11.94 | $11.55 $12.33 |
| Sep 21, 2026 | $11.48 | $11.57 | $11.28 | $11.40 | +$0.05 | +0.44% | 1,268,430 | $11.39 | $11.28 $11.57 |
| Sep 18, 2026 | $11.56 | $11.67 | $11.26 | $11.35 | $-0.36 | -3.07% | 1,947,467 | $11.38 | $11.26 $11.67 |
| Sep 17, 2026 | $12.41 | $12.50 | $11.66 | $11.71 | $-0.30 | -2.50% | 1,452,218 | $11.96 | $11.66 $12.50 |
| Sep 16, 2026 | $12.58 | $12.77 | $11.85 | $12.01 | $-0.53 | -4.23% | 1,388,130 | $12.11 | $11.85 $12.77 |
| Sep 15, 2026 | $12.72 | $12.83 | $12.26 | $12.54 | $-0.16 | -1.26% | 952,636 | $12.59 | $12.26 $12.83 |
| Sep 14, 2026 | $12.02 | $12.79 | $12.02 | $12.70 | +$0.43 | +3.50% | 862,505 | $12.58 | $12.02 $12.79 |
| Sep 11, 2026 | $12.27 | $12.73 | $11.95 | $12.27 | +$0.25 | +2.08% | 872,771 | $12.39 | $11.95 $12.73 |
| Sep 10, 2026 | $12.54 | $12.72 | $11.76 | $12.02 | $-0.90 | -6.97% | 1,098,743 | $12.04 | $11.76 $12.72 |
| Sep 9, 2026 | $13.28 | $13.45 | $12.74 | $12.92 | $-0.36 | -2.71% | 597,481 | $12.92 | $12.74 $13.45 |
| Sep 8, 2026 | $13.74 | $13.90 | $13.14 | $13.28 | $-0.52 | -3.77% | 608,420 | $13.34 | $13.14 $13.90 |
| Sep 4, 2026 | $13.80 | $13.99 | $13.64 | $13.80 | +$0.00 | +0.00% | 451,512 | $13.83 | $13.64 $13.99 |
| Sep 3, 2026 | $13.75 | $13.97 | $13.26 | $13.80 | +$0.42 | +3.14% | 1,045,135 | $13.67 | $13.26 $13.97 |
| Sep 2, 2026 | $13.74 | $13.92 | $13.38 | $13.38 | $-0.33 | -2.41% | 714,484 | $13.56 | $13.38 $13.92 |
| Sep 1, 2026 | $13.91 | $14.13 | $13.52 | $13.71 | $-0.34 | -2.42% | 587,080 | $13.79 | $13.52 $14.13 |
| Aug 31, 2026 | $14.41 | $14.55 | $14.02 | $14.05 | $-0.71 | -4.81% | 586,683 | $14.15 | $14.02 $14.55 |
| Aug 28, 2026 | $14.58 | $14.92 | $14.58 | $14.76 | +$0.39 | +2.71% | 302,239 | $14.72 | $14.58 $14.92 |
| Aug 27, 2026 | $14.51 | $14.69 | $14.26 | $14.37 | $-0.33 | -2.24% | 529,205 | $14.47 | $14.26 $14.69 |
| Aug 26, 2026 | $15.23 | $15.34 | $14.66 | $14.70 | $-0.61 | -3.98% | 314,446 | $14.80 | $14.66 $15.34 |
| Aug 25, 2026 | $15.19 | $15.45 | $14.60 | $15.31 | +$0.55 | +3.73% | 382,401 | $15.30 | $14.60 $15.45 |
| Aug 24, 2026 | $14.96 | $15.33 | $14.68 | $14.76 | $-0.16 | -1.07% | 382,778 | $14.82 | $14.68 $15.33 |
| Aug 21, 2026 | $14.78 | $15.28 | $14.75 | $14.92 | +$0.23 | +1.57% | 400,471 | $14.96 | $14.75 $15.28 |