Dream Finders Homes, Inc.
DFHNYSEConsumer Cyclical● Active
$14.72
+$0.12(+0.82%)
Market Cap$1.4B
P/E Ratio—
52W High$31.495
52W Low$12.2
Dream Finders Homes, Inc.（DFH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dfh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$44.38
Mar 28, 2024
-66.7% from here
5-Year Low5Y
$8.17
Dec 28, 2022
+80.9% from low
IPO Priceadj.
$20.95
Jan 21, 2021
-29.5% since IPO
1 Year Ago
$23.22
Jun 9, 2025
-36.3% in 1Y
5 Years Ago
$31.59
Jun 8, 2021
-53.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DFH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.39 | $14.80 | $14.22 | $14.80 | $14.80 | 30K | +2.81% |
| Jun 5, 2026 | $14.14 | $14.81 | $14.08 | $14.60 | $14.60 | 600K | +3.25% |
| Jun 4, 2026 | $14.81 | $14.84 | $14.20 | $14.35 | $14.35 | 747K | -3.11% |
| Jun 3, 2026 | $14.85 | $14.99 | $14.20 | $14.48 | $14.48 | 683K | -2.49% |
| Jun 2, 2026 | $15.60 | $15.61 | $14.97 | $15.05 | $15.05 | 474K | -3.53% |
| Jun 1, 2026 | $15.64 | $15.78 | $15.24 | $15.61 | $15.61 | 538K | -0.19% |
| May 29, 2026 | $15.50 | $16.15 | $15.46 | $15.46 | $15.46 | 610K | -0.26% |
| May 28, 2026 | $15.02 | $15.90 | $15.00 | $15.53 | $15.53 | 555K | +3.40% |
| May 27, 2026 | $15.16 | $16.12 | $14.74 | $15.46 | $15.46 | 624K | +1.98% |
| May 26, 2026 | $14.73 | $15.23 | $14.72 | $14.88 | $14.88 | 610K | +1.02% |
| May 22, 2026 | $14.48 | $14.71 | $14.36 | $14.59 | $14.59 | 539K | +0.76% |
| May 21, 2026 | $13.61 | $14.75 | $13.22 | $14.63 | $14.63 | 728K | +7.49% |
| May 20, 2026 | $12.98 | $13.96 | $12.49 | $13.93 | $13.93 | 764K | +7.32% |
| May 19, 2026 | $12.77 | $13.05 | $12.20 | $12.57 | $12.57 | 1.3M | -1.57% |
| May 18, 2026 | $13.10 | $13.41 | $12.77 | $12.85 | $12.85 | 1.1M | -1.91% |
| May 15, 2026 | $13.44 | $13.50 | $12.80 | $13.10 | $13.10 | 982K | -2.53% |
| May 14, 2026 | $13.66 | $14.05 | $13.37 | $13.59 | $13.59 | 869K | -0.51% |
| May 13, 2026 | $12.93 | $13.45 | $12.71 | $13.43 | $13.43 | 1.0M | +3.87% |
| May 12, 2026 | $14.75 | $14.82 | $12.58 | $13.02 | $13.02 | 2.7M | -11.73% |
| May 11, 2026 | $14.52 | $15.10 | $14.08 | $15.03 | $15.03 | 2.0M | +3.51% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DFH
Jan 1 → Dec 31 · 6 years2026-13.6%$17.12 → $14.79
-13.6%
2025-27.7%$23.66 → $17.10
-27.7%
2024-33.3%$34.88 → $23.27
-33.3%
2023+301.5%$8.85 → $35.53
+301.5%
2022-55.8%$19.59 → $8.66
-55.8%
2021-38.4%$31.55 → $19.45
-38.4%
Best Year2023 · +301.5%
Worst Year2022 · -55.8%
Positive Years1 / 6
Avg Annual Return+22.1%
6Y Total Return-53.1%
6Y CAGR~-11.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in DFH?
If you invested $1,000 in DFH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$705
Total Return-29.5%
CAGR~-6.7% / yr
Profit$-295
Based on Jan 21, 2021 · $20.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dream Finders Homes, Inc.（DFH）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $14.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DFH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DFH 历史股价FMP 日线复权 OHLCV