Dream Finders Homes Stock Price History
NYSE: DFHConsumer DiscretionaryHomebuildingUSD
9.38-0.22 (-2.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DFH price history at a glance
The price history for Dream Finders Homes (DFH) on this page begins on January 18, 2021, when the stock closed at $21.39; it most recently closed at $9.38 on October 5, 2026. The highest price in this record is $44.38, reached on March 25, 2024; the latest close is 78.9% below that peak. Across the 4 complete calendar years in the table, DFH finished higher in 1 and lower in 3. Its best year was 2023 (+310.3%) and its worst was 2022 (-55.5%).
Over roughly 6 years the share price changed -56.1%, a -13.4% compound annual price return (excluding dividends). In the last 12 months alone, DFH has lost 60.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $44.38
- Date of high
- Mar 25, 2024
- Low since 2021
- $8.17
- Date of low
- Dec 26, 2022
- 52-week high
- $24.66
- 52-week low
- $9.14
- IPO year
- 2022
- Last close
- $9.38
DFH returns
1 week
-12.74%
1 month
-27.40%
3 months
-40.75%
6 months
-32.47%
Year to date
-45.15%
1 year
-60.15%
3 years
-55.16%
5 years
-43.22%
DFH price return, excluding dividends.
DFH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.38 | -45.27% |
| 2025 | 17.14 | -26.06% |
| 2024 | 23.18 | -34.76% |
| 2023 | 35.53 | +310.28% |
| 2022 | 8.66 | -55.48% |
| 2021* | 19.45 | -9.07% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
DFH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.51 | 9.50 | 9.27 | 9.38 | -2.29% | |
| 9.35 | 9.74 | 9.18 | 9.60 | +1.05% | |
| 9.50 | 9.58 | 9.14 | 9.50 | -2.46% | |
| 10.00 | 10.12 | 9.71 | 9.74 | -1.42% | |
| 10.59 | 10.67 | 9.74 | 9.88 | -8.09% | |
| 11.32 | 11.52 | 10.75 | 10.75 | -1.29% | |
| 10.46 | 11.12 | 10.18 | 10.89 | +1.78% | |
| 11.14 | 11.14 | 10.48 | 10.70 | -2.73% | |
| 10.98 | 11.08 | 10.70 | 11.00 | +1.10% | |
| 11.10 | 11.44 | 10.87 | 10.88 | -3.72% | |
| 11.13 | 11.50 | 10.92 | 11.30 | +1.89% | |
| 11.65 | 11.76 | 10.87 | 11.09 | -4.64% | |
| 11.96 | 11.96 | 11.59 | 11.63 | -5.14% | |
| 11.79 | 12.33 | 11.55 | 12.26 | +7.54% | |
| 11.48 | 11.57 | 11.28 | 11.40 | +0.44% | |
| 11.56 | 11.67 | 11.26 | 11.35 | -3.07% | |
| 12.41 | 12.50 | 11.66 | 11.71 | -2.50% | |
| 12.58 | 12.77 | 11.85 | 12.01 | -4.23% | |
| 12.72 | 12.83 | 12.26 | 12.54 | -1.26% | |
| 12.02 | 12.79 | 12.02 | 12.70 | +3.50% | |
| 12.27 | 12.73 | 11.95 | 12.27 | +2.08% | |
| 12.54 | 12.72 | 11.76 | 12.02 | -6.97% | |
| 13.28 | 13.45 | 12.74 | 12.92 | -2.71% | |
| 13.74 | 13.90 | 13.14 | 13.28 | -3.77% | |
| 13.80 | 13.99 | 13.64 | 13.80 | 0.00% | |
| 13.75 | 13.97 | 13.26 | 13.80 | +3.14% | |
| 13.74 | 13.92 | 13.38 | 13.38 | -2.41% | |
| 13.91 | 14.13 | 13.52 | 13.71 | -2.42% | |
| 14.41 | 14.55 | 14.02 | 14.05 | -4.81% | |
| 14.58 | 14.92 | 14.58 | 14.76 | +2.71% | |
| 14.51 | 14.69 | 14.26 | 14.37 | -2.24% | |
| 15.23 | 15.34 | 14.66 | 14.70 | -3.98% | |
| 15.19 | 15.45 | 14.60 | 15.31 | +3.73% | |
| 14.96 | 15.33 | 14.68 | 14.76 | -1.07% | |
| 14.78 | 15.28 | 14.75 | 14.92 | +1.57% | |
| 14.60 | 14.92 | 14.26 | 14.69 | -1.48% | |
| 15.11 | 16.14 | 14.82 | 14.91 | +4.34% | |
| 15.12 | 15.45 | 14.28 | 14.29 | -5.24% | |
| 15.22 | 15.31 | 14.95 | 15.08 | -3.33% | |
| 16.01 | 16.01 | 15.11 | 15.60 | +5.12% | |
| 14.63 | 14.96 | 14.48 | 14.84 | +3.13% | |
| 14.10 | 14.47 | 13.80 | 14.39 | +1.77% | |
| 13.93 | 14.47 | 13.65 | 14.14 | +2.54% | |
| 14.67 | 14.67 | 13.60 | 13.79 | -8.25% | |
| 14.29 | 15.33 | 14.14 | 15.03 | +7.20% | |
| 14.62 | 14.62 | 13.84 | 14.02 | -5.40% | |
| 14.43 | 15.11 | 13.88 | 14.82 | +3.71% | |
| 13.19 | 14.30 | 13.19 | 14.29 | +9.92% | |
| 13.09 | 13.54 | 12.84 | 13.00 | +1.64% | |
| 13.10 | 13.24 | 12.50 | 12.79 | -4.12% | |
| 15.21 | 15.46 | 13.17 | 13.34 | -13.49% | |
| 15.90 | 16.26 | 15.41 | 15.42 | -4.99% | |
| 15.99 | 16.51 | 15.98 | 16.23 | +3.84% | |
| 16.34 | 16.89 | 15.57 | 15.63 | -1.82% | |
| 14.71 | 16.05 | 14.68 | 15.92 | +8.82% | |
| 14.87 | 15.08 | 14.24 | 14.63 | -4.19% | |
| 15.60 | 15.88 | 15.11 | 15.27 | +0.20% | |
| 14.68 | 15.36 | 14.63 | 15.24 | +2.42% | |
| 15.89 | 15.89 | 14.86 | 14.88 | -6.06% | |
| 16.44 | 16.98 | 15.73 | 15.84 | -4.12% | |
| 16.19 | 16.91 | 16.19 | 16.52 | +2.29% | |
| 15.96 | 16.50 | 15.94 | 16.15 | +2.54% | |
| 15.86 | 16.04 | 15.48 | 15.75 | +1.35% | |
| 15.85 | 16.00 | 15.40 | 15.54 | -1.83% | |
| 15.66 | 16.53 | 15.66 | 15.83 | +1.41% | |
| 15.64 | 15.86 | 15.33 | 15.61 | -0.26% | |
| 16.27 | 16.43 | 15.62 | 15.65 | -5.55% | |
| 16.42 | 16.83 | 16.37 | 16.57 | +1.16% | |
| 16.54 | 16.86 | 15.77 | 16.38 | -2.44% | |
| 16.63 | 16.82 | 16.15 | 16.79 | +2.44% | |
| 17.06 | 17.90 | 16.33 | 16.39 | -5.04% | |
| 17.20 | 17.62 | 16.96 | 17.26 | -0.80% | |
| 17.16 | 17.67 | 16.51 | 17.40 | +1.16% | |
| 16.80 | 17.25 | 16.77 | 17.20 | +2.44% | |
| 17.06 | 17.80 | 16.76 | 16.79 | +0.36% | |
| 15.12 | 16.95 | 15.12 | 16.73 | +13.42% | |
| 14.25 | 14.86 | 14.24 | 14.75 | +2.15% | |
| 15.53 | 15.62 | 14.38 | 14.44 | -7.44% | |
| 14.67 | 15.90 | 14.65 | 15.60 | +7.44% | |
| 14.78 | 15.54 | 14.29 | 14.52 | -2.94% | |
| 14.95 | 15.57 | 14.78 | 14.96 | +0.34% | |
| 15.42 | 16.14 | 14.91 | 14.91 | -0.93% | |
| 14.99 | 15.48 | 14.95 | 15.05 | -0.46% | |
| 14.46 | 15.13 | 14.15 | 15.12 | +4.78% | |
| 14.85 | 15.09 | 14.31 | 14.43 | -2.63% | |
| 14.53 | 15.35 | 14.47 | 14.82 | +3.64% | |
| 14.39 | 14.81 | 14.22 | 14.30 | -2.05% | |
| 14.14 | 14.81 | 14.08 | 14.60 | +1.74% | |
| 14.81 | 14.84 | 14.20 | 14.35 | -0.90% | |
| 14.85 | 14.99 | 14.20 | 14.48 | -3.79% | |
| 15.60 | 15.61 | 14.97 | 15.05 | -3.59% | |
| 15.64 | 15.78 | 15.24 | 15.61 | +0.97% | |
| 15.50 | 16.15 | 15.46 | 15.46 | -0.45% | |
| 15.02 | 15.90 | 15.00 | 15.53 | +0.45% | |
| 15.16 | 16.12 | 14.74 | 15.46 | +3.90% | |
| 14.73 | 15.23 | 14.72 | 14.88 | +1.99% | |
| 14.48 | 14.71 | 14.36 | 14.59 | -0.27% | |
| 13.61 | 14.75 | 13.22 | 14.63 | +5.03% | |
| 12.98 | 13.96 | 12.49 | 13.93 | +10.82% | |
| 12.77 | 13.05 | 12.20 | 12.57 | -2.18% | |
| 13.10 | 13.41 | 12.77 | 12.85 | -1.91% | |
| 13.44 | 13.50 | 12.80 | 13.10 | -3.61% | |
| 13.66 | 14.05 | 13.37 | 13.59 | +1.19% | |
| 12.93 | 13.45 | 12.71 | 13.43 | +3.15% | |
| 14.75 | 14.82 | 12.58 | 13.02 | -13.37% | |
| 14.52 | 15.10 | 14.08 | 15.03 | +4.96% | |
| 14.37 | 14.46 | 13.91 | 14.32 | -0.21% | |
| 14.61 | 14.77 | 14.05 | 14.35 | -2.05% | |
| 14.78 | 15.18 | 14.41 | 14.65 | +3.10% | |
| 14.22 | 14.54 | 14.15 | 14.21 | +1.21% | |
| 15.07 | 15.07 | 14.03 | 14.04 | -7.99% | |
| 15.03 | 15.49 | 14.53 | 15.26 | +4.52% | |
| 14.29 | 14.61 | 14.00 | 14.60 | +3.18% | |
| 14.61 | 14.90 | 14.09 | 14.15 | -4.26% | |
| 14.96 | 15.21 | 14.58 | 14.78 | -0.47% | |
| 15.04 | 15.49 | 14.82 | 14.85 | -2.37% | |
| 15.19 | 15.46 | 15.10 | 15.21 | -1.17% | |
| 15.66 | 15.70 | 15.04 | 15.39 | -1.66% | |
| 15.78 | 16.00 | 15.44 | 15.65 | +0.84% | |
| 16.27 | 16.56 | 15.44 | 15.52 | -1.27% | |
| 14.64 | 15.79 | 14.64 | 15.72 | +6.07% | |
| 14.04 | 15.42 | 14.04 | 14.82 | +9.13% | |
| 13.58 | 13.92 | 13.44 | 13.58 | +0.82% | |
| 13.85 | 13.91 | 13.22 | 13.47 | -2.67% | |
| 14.21 | 14.43 | 13.82 | 13.84 | -3.28% | |
| 13.94 | 14.38 | 13.59 | 14.31 | +3.02% | |
| 14.27 | 14.56 | 13.83 | 13.89 | -2.53% | |
| 13.98 | 14.37 | 13.74 | 14.25 | +0.49% | |
| 14.15 | 14.87 | 14.06 | 14.18 | +5.66% | |
| 14.29 | 14.44 | 13.29 | 13.42 | -7.64% | |
| 13.89 | 14.54 | 13.88 | 14.53 | +3.27% | |
| 13.82 | 14.50 | 13.60 | 14.07 | +0.21% | |
| 13.88 | 14.39 | 13.74 | 14.04 | +0.86% | |
| 13.77 | 14.18 | 13.45 | 13.92 | +3.26% | |
| 13.57 | 14.00 | 13.44 | 13.48 | +0.67% | |
| 14.10 | 14.14 | 13.39 | 13.39 | -5.77% | |
| 14.29 | 14.75 | 14.13 | 14.21 | -1.39% | |
| 14.48 | 14.50 | 13.55 | 14.41 | +2.34% | |
| 14.16 | 14.19 | 13.80 | 14.08 | -0.78% | |
| 14.44 | 14.54 | 13.86 | 14.19 | +2.68% | |
| 14.05 | 14.18 | 13.58 | 13.82 | -1.99% | |
| 14.11 | 14.32 | 13.78 | 14.10 | -1.05% | |
| 15.01 | 15.14 | 14.19 | 14.25 | -6.19% | |
| 15.77 | 15.96 | 15.15 | 15.19 | -3.68% | |
| 15.64 | 15.82 | 15.24 | 15.77 | +1.94% | |
| 15.00 | 15.60 | 14.83 | 15.47 | +4.53% | |
| 14.95 | 15.18 | 14.41 | 14.80 | -3.52% | |
| 15.67 | 15.74 | 14.99 | 15.34 | -2.91% | |
| 15.61 | 16.10 | 15.28 | 15.80 | +0.57% | |
| 16.54 | 16.54 | 14.88 | 15.71 | -4.21% | |
| 16.89 | 16.93 | 16.35 | 16.40 | -4.93% | |
| 17.31 | 17.62 | 16.88 | 17.25 | -1.82% | |
| 17.70 | 17.70 | 17.08 | 17.57 | +0.11% | |
| 17.07 | 17.72 | 16.76 | 17.55 | -0.90% | |
| 17.50 | 17.75 | 16.92 | 17.71 | -1.99% | |
| 18.23 | 18.69 | 18.00 | 18.07 | -1.90% | |
| 18.44 | 18.70 | 18.09 | 18.42 | -0.11% | |
| 19.26 | 19.33 | 17.88 | 18.44 | -3.96% | |
| 19.96 | 20.42 | 19.20 | 19.20 | -4.14% | |
| 20.59 | 20.73 | 19.70 | 20.03 | -2.24% | |
| 20.75 | 21.19 | 20.41 | 20.49 | -0.97% | |
| 20.58 | 20.94 | 20.41 | 20.69 | -0.81% | |
| 20.92 | 21.55 | 20.75 | 20.86 | -0.62% | |
| 21.23 | 21.43 | 20.12 | 20.99 | -0.29% | |
| 20.79 | 21.55 | 20.72 | 21.05 | +3.24% | |
| 20.91 | 21.47 | 20.33 | 20.39 | -1.02% | |
| 20.74 | 21.07 | 20.45 | 20.60 | -2.14% | |
| 19.99 | 21.27 | 19.99 | 21.05 | +6.80% | |
| 19.65 | 20.22 | 19.39 | 19.71 | +0.72% | |
| 19.00 | 19.86 | 19.00 | 19.57 | +3.00% | |
| 19.25 | 19.41 | 18.89 | 19.00 | -1.91% | |
| 18.56 | 19.83 | 18.53 | 19.37 | +6.55% | |
| 17.87 | 19.31 | 17.82 | 18.18 | +1.28% | |
| 18.45 | 18.64 | 17.78 | 17.95 | -2.39% | |
| 18.27 | 18.61 | 17.94 | 18.39 | -1.18% | |
| 18.44 | 18.83 | 18.18 | 18.61 | +0.98% | |
| 18.41 | 18.96 | 18.26 | 18.43 | +0.11% | |
| 18.39 | 18.74 | 18.06 | 18.41 | -0.97% | |
| 19.24 | 19.26 | 18.51 | 18.59 | -3.18% | |
| 19.37 | 19.38 | 18.87 | 19.20 | -0.78% | |
| 19.95 | 20.26 | 19.19 | 19.35 | -2.17% | |
| 19.40 | 20.04 | 19.07 | 19.78 | +2.86% | |
| 19.00 | 19.72 | 18.80 | 19.23 | -1.79% | |
| 19.79 | 20.39 | 19.39 | 19.58 | -3.55% | |
| 19.71 | 20.33 | 19.47 | 20.30 | +3.26% | |
| 19.82 | 20.11 | 19.45 | 19.66 | -1.35% | |
| 19.90 | 20.13 | 19.58 | 19.93 | +0.10% | |
| 19.51 | 20.46 | 19.30 | 19.91 | +1.32% | |
| 18.15 | 19.68 | 17.91 | 19.65 | +11.39% | |
| 16.68 | 17.97 | 16.68 | 17.64 | +3.89% | |
| 17.42 | 17.65 | 16.82 | 16.98 | -2.92% | |
| 16.93 | 17.51 | 16.59 | 17.49 | +1.98% | |
| 17.00 | 17.64 | 16.98 | 17.15 | +0.06% | |
| 17.12 | 17.38 | 16.90 | 17.14 | +0.23% | |
| 17.21 | 17.32 | 17.07 | 17.10 | -1.38% | |
| 17.33 | 17.50 | 17.13 | 17.34 | -0.46% | |
| 17.70 | 17.86 | 17.27 | 17.42 | -2.46% | |
| 17.88 | 17.94 | 17.57 | 17.86 | -0.28% | |
| 17.70 | 17.93 | 17.53 | 17.91 | +1.53% | |
| 17.76 | 17.85 | 17.38 | 17.64 | -0.90% | |
| 17.90 | 18.24 | 17.67 | 17.80 | -0.56% | |
| 18.15 | 18.18 | 17.61 | 17.90 | -2.93% | |
| 19.15 | 19.62 | 18.42 | 18.44 | -1.23% | |
| 18.85 | 19.13 | 18.23 | 18.67 | -2.51% | |
| 19.77 | 19.80 | 19.06 | 19.15 | -2.45% | |
| 20.03 | 20.32 | 19.60 | 19.63 | -1.36% | |
| 19.79 | 19.98 | 19.51 | 19.90 | +1.38% | |
| 19.56 | 20.16 | 19.56 | 19.63 | +0.67% | |
| 18.04 | 19.59 | 18.00 | 19.50 | +8.03% | |
| 18.00 | 18.37 | 17.75 | 18.05 | -1.37% | |
| 18.86 | 18.86 | 18.30 | 18.30 | -2.66% | |
| 19.18 | 19.32 | 18.78 | 18.80 | -1.67% | |
| 19.76 | 19.76 | 18.98 | 19.12 | -3.24% | |
| 19.38 | 20.26 | 19.29 | 19.76 | +2.17% | |
| 19.29 | 19.60 | 19.00 | 19.34 | +0.10% | |
| 19.30 | 19.81 | 19.22 | 19.32 | -2.28% | |
| 19.74 | 19.92 | 19.55 | 19.77 | -0.25% | |
| 19.24 | 20.12 | 19.20 | 19.82 | +1.80% | |
| 19.12 | 19.78 | 18.88 | 19.47 | +3.95% | |
| 19.16 | 19.22 | 18.65 | 18.73 | -3.60% | |
| 17.88 | 19.68 | 17.69 | 19.43 | +9.84% | |
| 17.73 | 18.25 | 17.61 | 17.69 | -0.45% | |
| 17.97 | 18.14 | 17.69 | 17.77 | -1.06% | |
| 17.84 | 18.23 | 17.61 | 17.96 | -0.22% | |
| 18.72 | 18.92 | 17.92 | 18.00 | -5.51% | |
| 19.11 | 19.52 | 18.86 | 19.05 | -0.52% | |
| 19.50 | 19.88 | 19.06 | 19.15 | -1.90% | |
| 19.74 | 19.99 | 19.21 | 19.52 | +3.39% | |
| 19.09 | 19.31 | 18.80 | 18.88 | -0.53% | |
| 18.93 | 19.16 | 18.41 | 18.98 | +0.32% | |
| 18.70 | 19.11 | 18.57 | 18.92 | +1.01% | |
| 19.42 | 19.57 | 18.73 | 18.73 | -3.10% | |
| 19.07 | 19.65 | 19.00 | 19.33 | +1.36% | |
| 19.07 | 19.40 | 18.80 | 19.07 | -0.57% | |
| 19.56 | 19.56 | 19.05 | 19.18 | -3.13% | |
| 19.62 | 20.07 | 19.17 | 19.80 | -0.90% | |
| 20.85 | 21.20 | 19.49 | 19.98 | -7.54% | |
| 22.50 | 22.86 | 21.40 | 21.61 | -4.04% | |
| 22.70 | 23.20 | 22.16 | 22.52 | -2.89% | |
| 23.50 | 23.75 | 23.02 | 23.19 | -0.09% | |
| 23.66 | 23.80 | 23.21 | 23.21 | +0.17% | |
| 23.21 | 23.42 | 22.80 | 23.17 | +0.52% | |
| 23.15 | 23.67 | 22.86 | 23.05 | -0.99% | |
| 22.37 | 23.61 | 22.20 | 23.28 | +3.01% | |
| 23.50 | 23.70 | 22.36 | 22.60 | -3.25% | |
| 23.00 | 23.51 | 22.71 | 23.36 | 0.00% | |
| 24.13 | 24.28 | 23.24 | 23.36 | -2.91% | |
| 24.17 | 24.66 | 23.97 | 24.06 | -0.46% | |
| 23.05 | 24.27 | 23.05 | 24.17 | +3.60% | |
| 23.52 | 23.65 | 22.78 | 23.33 | -0.47% | |
| 23.13 | 23.80 | 22.85 | 23.44 | -0.42% | |
| 24.00 | 24.02 | 22.96 | 23.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DFH chart for longer ranges.