DFH: Dream Finders Homes Inc.

As of Friday, May 29th, 2026

$ 15.46

-0.07 -0.45%

Open: 15.50
High: 16.15
Low: 15.46
Volume: 609,537
Previous Close on Thursday, May 28th, 2026

$ 15.53

+0.07 +0.45%

Open: 15.02
High: 15.90
Low: 15.00
Volume: 554,942

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 15.50 16.15 15.46 15.46 609,537 -0.07 -0.45
2026-05-28 15.02 15.90 15.00 15.53 554,942 +0.07 +0.45
2026-05-27 15.16 16.12 14.74 15.46 62,351 +0.58 +3.90
2026-05-26 14.73 15.23 14.72 14.88 609,765 +0.29 +1.99
2026-05-22 14.48 14.71 14.36 14.59 538,778 -0.04 -0.27
2026-05-21 13.61 14.75 13.22 14.63 727,615 +0.70 +5.03
2026-05-20 12.98 13.96 12.49 13.93 763,384 +1.36 +10.82
2026-05-19 12.77 13.05 12.20 12.57 1,252,776 -0.28 -2.18
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.15
On 2026-05-29		 14.36
On 2026-05-22		 0.83 5.67 16.12
On 2026-05-27		 15.00
On 2026-05-28		 -6.95 15.18
10D 16.15
On 2026-05-29		 12.20
On 2026-05-19		 1.87 13.76 13.50
On 2026-05-15		 12.20
On 2026-05-19		 -9.63 14.30
20D 16.15
On 2026-05-29		 12.20
On 2026-05-19		 0.86 5.89 15.49
On 2026-05-01		 12.20
On 2026-05-19		 -21.24 14.25
WTD 16.15
On 2026-05-29		 14.72
On 2026-05-26		 0.87 5.96 16.12
On 2026-05-27		 15.00
On 2026-05-28		 -6.95 15.33
MTD 16.15
On 2026-05-29		 12.20
On 2026-05-19		 0.86 5.89 15.49
On 2026-05-01		 12.20
On 2026-05-19		 -21.24 14.25
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
SE

Sea Limited

90.53 -1.41 -1.53 5,714,742
EW

Edwards Lifesciences Corp

86.47 +0.51 +0.59 7,254,938
Q

Qnity Electronics Inc.

156.00 -2.96 -1.86 2,422,883
APPS

Digital Turbine Inc.

8.78 +0.38 +4.46 14,053,708
DFH

Dream Finders Homes Inc.

15.46 -0.07 -0.45 609,537