Dream Finders Homes, Inc. (DFH) NYSE

Currency In USD

DFH Historical Return

If you invested $1000 in Dream Finders Homes, Inc. (DFH) since IPO date, it would be worth $547.02 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $628.98, while $1000 invested 1 year ago would be worth $587.09. This corresponds to total returns of -45.3%, -37.1%, -41.29%, respectively, with annualized returns of -9.86%, -8.85%, -41.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DFH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2026	11.96	11.01	11.01	12.2	10.99	975,437
November 11, 2026	11.42	11.99	11.99	12	11.42	1.27M
November 10, 2026	12.42	11.87	11.87	12.61	11.78	1.34M
November 09, 2026	12.9	12.86	12.86	13.26	12.47	946,325
November 06, 2026	12	12.4	12.4	12.56	12	1.04M
November 05, 2026	12.83	12.46	12.46	13.32	12.3	1.97M
November 04, 2026	11.11	12.81	12.81	12.87	11.11	2.5M
November 03, 2026	10.8	10.1	10.1	10.8	9.97	1.24M
November 02, 2026	9.95	10.95	10.95	10.98	9.89	1.67M
October 30, 2026	10.29	9.79	9.79	10.68	9.66	1.05M
October 29, 2026	9.8	10.04	10.04	10.26	9.68	973,820
October 28, 2026	10.22	9.72	9.72	10.31	9.61	862,279
October 27, 2026	10.3	10.27	10.27	10.34	9.85	1.46M
October 26, 2026	10.25	10.3	10.3	10.69	10.22	1.07M
October 23, 2026	9.95	10.25	10.25	10.37	9.73	1.1M
October 22, 2026	9.03	10.12	10.12	10.18	9.03	1.72M
October 21, 2026	9.49	9.02	9.02	9.53	8.97	1.8M
October 20, 2026	8.82	9.59	9.59	9.64	8.82	1.88M
October 19, 2026	8.75	8.65	8.65	8.84	8.54	1.51M
October 16, 2026	8.43	8.79	8.79	8.85	8.28	3.21M
October 15, 2026	7.82	8.44	8.44	8.62	7.82	4.04M
October 14, 2026	9	7.42	7.42	9.16	7.3	5.94M
October 13, 2026	9.02	9.22	9.22	9.3	8.93	1.13M
October 12, 2026	9.28	8.93	8.93	9.33	8.93	1.27M
October 09, 2026	9.51	9.38	9.38	9.51	9.27	519,211
October 08, 2026	9.35	9.6	9.6	9.74	9.18	1.42M
October 07, 2026	9.5	9.5	9.5	9.58	9.14	1.46M
October 06, 2026	10	9.74	9.74	10.12	9.71	1.02M
October 05, 2026	10.59	9.88	9.88	10.67	9.74	1.53M
October 02, 2026	11.32	10.75	10.75	11.52	10.75	993,551
October 01, 2026	10.46	10.89	10.89	11.12	10.18	1.05M
September 30, 2026	11.14	10.7	10.7	11.14	10.48	1.01M
September 29, 2026	10.98	11	11	11.08	10.7	947,435
September 28, 2026	11.1	10.88	10.88	11.44	10.87	664,161
September 25, 2026	11.13	11.3	11.3	11.5	10.92	1.07M
September 24, 2026	11.65	11.09	11.09	11.76	10.87	1.47M
September 23, 2026	11.96	11.63	11.63	11.96	11.59	889,015
September 22, 2026	11.79	12.26	12.26	12.33	11.55	1.43M
September 21, 2026	11.49	11.4	11.4	11.59	11.28	1.27M
September 18, 2026	11.56	11.35	11.35	11.67	11.26	1.95M
September 17, 2026	12.41	11.71	11.71	12.5	11.66	1.45M
September 16, 2026	12.58	12.01	12.01	12.77	11.85	1.39M
September 15, 2026	12.72	12.54	12.54	12.83	12.26	952,639
September 11, 2026	12.27	12.27	12.27	12.73	11.95	872,768
September 10, 2026	12.54	12.02	12.02	12.72	11.76	1.1M
September 09, 2026	13.28	12.92	12.92	13.45	12.74	597,431
September 08, 2026	13.74	13.28	13.28	13.9	13.14	608,175
September 04, 2026	13.8	13.8	13.8	13.99	13.64	449,910
September 03, 2026	13.75	13.8	13.8	13.97	13.26	1.05M
September 02, 2026	13.74	13.38	13.38	13.92	13.38	714,796
September 01, 2026	13.91	13.71	13.71	14.13	13.52	572,442
August 31, 2026	14.41	14.05	14.05	14.55	14.02	586,615
August 28, 2026	14.58	14.76	14.76	14.92	14.58	302,238
August 27, 2026	14.51	14.37	14.37	14.69	14.26	529,175
August 26, 2026	15.23	14.7	14.7	15.34	14.66	314,394
August 25, 2026	15.19	15.31	15.31	15.45	14.6	382,390
August 24, 2026	14.96	14.76	14.76	15.33	14.68	382,447
August 21, 2026	14.78	14.92	14.92	15.28	14.75	400,470
August 20, 2026	14.6	14.69	14.69	14.92	14.26	482,437
August 19, 2026	15.11	14.91	14.91	16.14	14.82	640,055