Dream Finders Homes, Inc. - Class A Common Stock (DFH)

Historical Prices For Dream Finders Homes, Inc. - Class A Common Stock (DFH)

Date Range:

2025-06-09 - 2025-09-09

Date	Open	High	Low	Close	Volume	Adjusted Close
9/08/2025	31.02	31.50	30.20	30.99	297,912	30.99
9/05/2025	29.55	31.10	29.36	30.94	793,820	30.94
9/04/2025	28.13	29.24	28.00	28.70	373,721	28.70
9/03/2025	27.30	28.36	27.12	27.81	248,984	27.81
9/02/2025	27.00	27.65	26.76	27.41	256,960	27.41
8/29/2025	27.65	28.21	27.48	27.79	232,449	27.79
8/28/2025	28.31	28.35	27.48	27.91	162,202	27.91
8/27/2025	28.41	28.79	27.87	28.09	173,481	28.09
8/26/2025	29.16	29.17	28.47	28.54	208,392	28.54
8/25/2025	29.16	29.52	28.75	29.03	196,477	29.03
8/22/2025	28.09	30.40	27.69	29.66	614,859	29.66
8/21/2025	27.57	27.73	26.85	27.49	195,724	27.49
8/20/2025	28.58	29.09	27.89	27.98	410,372	27.98
8/19/2025	28.30	29.43	28.21	28.52	311,121	28.52
8/18/2025	28.33	28.57	27.95	28.06	350,981	28.06
8/15/2025	28.61	28.80	27.86	28.00	305,038	28.00
8/14/2025	27.99	28.54	27.33	28.04	392,210	28.04
8/13/2025	26.36	29.55	26.07	29.35	778,319	29.35
8/12/2025	25.50	25.99	25.13	25.97	295,475	25.97
8/11/2025	26.01	26.31	24.57	25.09	297,167	25.09
8/08/2025	25.62	26.06	25.23	25.98	385,437	25.98
8/07/2025	26.01	26.57	25.52	25.59	319,040	25.59
8/06/2025	26.21	26.49	25.57	25.59	378,746	25.59
8/05/2025	25.54	26.93	25.54	26.26	464,816	26.26
8/04/2025	25.41	25.87	25.25	25.53	288,842	25.53
8/01/2025	24.83	25.70	24.21	25.14	523,358	25.14
7/31/2025	25.77	26.30	25.27	25.32	498,960	25.32
7/30/2025	27.02	27.73	26.10	26.39	305,542	26.39
7/29/2025	27.29	27.61	27.06	27.27	244,416	27.27
7/28/2025	27.19	27.87	26.50	27.39	269,057	27.39
7/25/2025	27.45	27.50	26.68	27.48	553,399	27.48
7/24/2025	27.93	28.28	26.61	27.30	478,579	27.30
7/23/2025	29.12	29.12	27.89	28.50	522,884	28.50
7/22/2025	26.07	28.71	25.95	28.70	957,010	28.70
7/21/2025	25.86	26.69	25.27	25.41	403,544	25.41
7/18/2025	27.09	27.14	24.82	25.48	668,740	25.48
7/17/2025	27.12	27.45	26.93	27.13	253,546	27.13
7/16/2025	26.81	27.19	26.25	26.94	313,747	26.94
7/15/2025	28.55	28.65	26.44	26.65	411,222	26.65
7/14/2025	28.23	28.46	27.69	28.17	238,817	28.17
7/11/2025	27.36	28.62	27.32	28.30	341,519	28.30
7/10/2025	27.80	29.40	27.67	28.22	640,440	28.22
7/09/2025	26.45	28.20	26.45	27.90	510,934	27.90
7/08/2025	25.92	26.50	25.51	26.23	324,372	26.23
7/07/2025	25.96	26.43	25.60	26.02	335,487	26.02
7/03/2025	27.03	27.42	25.83	26.12	428,013	26.12
7/02/2025	26.75	27.11	26.29	26.84	431,312	26.84
7/01/2025	25.03	28.15	24.98	26.77	721,921	26.77
6/30/2025	25.29	25.54	25.02	25.13	294,856	25.13
6/27/2025	24.97	26.05	24.85	25.29	1,155,141	25.29
6/26/2025	24.33	24.50	23.81	24.49	242,487	24.49
6/25/2025	24.67	24.75	23.75	24.21	295,379	24.21
6/24/2025	24.17	25.74	23.80	24.95	500,070	24.95
6/23/2025	22.42	24.17	21.84	24.05	410,722	24.05
6/20/2025	22.27	22.59	21.96	22.34	1,057,035	22.34
6/18/2025	21.96	22.80	21.96	22.10	364,504	22.10
6/17/2025	23.05	23.76	21.95	22.07	589,895	22.07
6/16/2025	23.23	23.36	22.55	23.12	466,632	23.12
6/13/2025	23.11	23.70	22.46	22.76	503,913	22.76
6/12/2025	22.67	23.55	22.47	23.55	448,087	23.55
6/11/2025	24.94	25.25	22.90	23.02	1,168,384	23.02
6/10/2025	23.50	24.89	23.39	24.52	650,063	24.52
6/09/2025	22.42	23.52	22.28	23.22	430,159	23.22