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 $513.13 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $602.24, while $1000 invested 1 year ago would be worth $406.89. This corresponds to total returns of -48.69%, -39.78%, -59.31%, respectively, with annualized returns of -11.04%, -9.64%, -59.31%.

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
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
August 18, 2026	15.12	14.29	14.29	15.45	14.28	593,387
August 17, 2026	15.22	15.08	15.08	15.31	14.95	514,334
August 14, 2026	16.01	15.6	15.6	16.01	15.11	605,942
August 13, 2026	14.63	14.84	14.84	14.96	14.48	544,176
August 12, 2026	14.1	14.39	14.39	14.47	13.8	595,198
August 11, 2026	13.93	14.14	14.14	14.47	13.65	766,685
August 10, 2026	14.67	13.79	13.79	14.67	13.6	1.35M
August 07, 2026	14.29	15.03	15.03	15.33	14.14	1.03M
August 06, 2026	14.62	14.02	14.02	14.62	13.84	502,616
August 05, 2026	14.43	14.82	14.82	15.11	13.88	558,559
August 04, 2026	13.19	14.29	14.29	14.3	13.19	1.16M
August 03, 2026	13.09	13	13	13.54	12.84	1.08M
July 31, 2026	13.1	12.79	12.79	13.24	12.5	926,751
July 30, 2026	15.21	13.34	13.34	15.46	13.17	812,853
July 29, 2026	15.9	15.42	15.42	16.26	15.41	480,089
July 28, 2026	15.99	16.23	16.23	16.51	15.98	477,785
July 27, 2026	16.34	15.63	15.63	16.89	15.57	490,262
July 24, 2026	14.71	15.92	15.92	16.05	14.68	566,281
July 23, 2026	14.87	14.63	14.63	15.08	14.24	718,273
July 22, 2026	15.6	15.27	15.27	15.88	15.11	560,870
July 21, 2026	14.68	15.24	15.24	15.36	14.63	528,154
July 20, 2026	15.89	14.88	14.88	15.89	14.86	604,925
July 17, 2026	16.44	15.84	15.84	16.98	15.73	498,383
July 16, 2026	16.19	16.52	16.52	16.91	16.19	501,916
July 15, 2026	15.96	16.15	16.15	16.5	15.94	544,114
July 14, 2026	15.86	15.75	15.75	16.04	15.48	447,699
July 13, 2026	15.85	15.54	15.54	16	15.4	506,607
July 10, 2026	15.66	15.83	15.83	16.53	15.66	536,571
July 09, 2026	15.64	15.61	15.61	15.86	15.33	490,533