Stockscreener 앱 받기
28.72
1.99%
0.56
시간 외 거래:
28.69
-0.03
-0.10%
Forestar Group Inc 주식 (FOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $29.26 | $28.37 | $0.89 | 187,489.0 | +1.99% |
| 2025-09-04 | $28.23 | $27.64 | $0.585 | 120,164.0 | +2.59% |
| 2025-09-03 | $27.74 | $27.04 | $0.70 | 128,151.0 | +0.11% |
| 2025-09-02 | $27.89 | $27.22 | $0.67 | 199,463.0 | -0.90% |
| 2025-08-29 | $27.93 | $27.24 | $0.69 | 141,314.0 | +0.14% |
| 2025-08-28 | $27.79 | $27.42 | $0.37 | 141,269.0 | -0.29% |
| 2025-08-27 | $28.02 | $27.45 | $0.57 | 127,799.0 | -0.36% |
| 2025-08-26 | $28.19 | $27.73 | $0.455 | 137,213.0 | -0.68% |
| 2025-08-25 | $28.69 | $27.97 | $0.72 | 145,391.0 | -2.00% |
| 2025-08-22 | $28.86 | $27.19 | $1.66 | 217,139.0 | +5.85% |
| 2025-08-21 | $27.04 | $26.69 | $0.35 | 160,048.0 | -0.22% |
| 2025-08-20 | $27.64 | $27.00 | $0.65 | 164,587.0 | -1.74% |
| 2025-08-19 | $27.86 | $27.19 | $0.67 | 152,541.0 | +1.74% |
| 2025-08-18 | $27.27 | $26.95 | $0.325 | 117,770.0 | +0.15% |
| 2025-08-15 | $27.67 | $27.00 | $0.67 | 138,625.0 | -1.21% |
| 2025-08-14 | $27.40 | $26.56 | $0.84 | 183,535.0 | +0.63% |
| 2025-08-13 | $27.38 | $26.54 | $0.84 | 153,468.0 | +2.64% |
| 2025-08-12 | $26.51 | $25.61 | $0.905 | 152,124.0 | +3.40% |
| 2025-08-11 | $26.16 | $25.41 | $0.755 | 161,525.0 | -1.50% |
| 2025-08-08 | $26.36 | $25.71 | $0.645 | 169,153.0 | -0.31% |
Forestar Group Inc 주식 (FOR) 연도별 가격 이력
이 심층 분석에서는 Forestar Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FOR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Forestar Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Forestar Group Inc 주식 (FOR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $29.26 | $27.04 | $2.22 | 822,756.0 | +3.79% |
| 2025-08 | $28.86 | $24.63 | $4.23 | 3,580,329.0 | +11.57% |
| 2025-07 | $26.04 | $19.88 | $6.16 | 4,223,655.0 | +24.00% |
| 2025-06 | $21.23 | $18.73 | $2.50 | 3,023,549.0 | +4.44% |
| 2025-05 | $21.20 | $18.50 | $2.70 | 3,373,778.0 | -0.57% |
| 2025-04 | $21.78 | $18.00 | $3.78 | 5,447,053.0 | -8.89% |
| 2025-03 | $22.93 | $20.70 | $2.23 | 4,039,361.0 | -4.13% |
| 2025-02 | $23.90 | $21.96 | $1.94 | 3,321,009.0 | -7.59% |
| 2025-01 | $27.75 | $23.32 | $4.43 | 4,208,543.0 | -7.95% |
Forestar Group Inc 주식 (FOR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.28 | $25.27 | $5.01 | 2,637,822.0 | -14.24% |
| 2024-11 | $33.06 | $28.71 | $4.35 | 2,407,829.0 | -5.45% |
| 2024-10 | $34.82 | $30.89 | $3.93 | 2,403,640.0 | -2.47% |
| 2024-09 | $34.52 | $29.34 | $5.18 | 2,841,990.0 | +4.62% |
| 2024-08 | $32.02 | $27.49 | $4.53 | 3,837,806.0 | -2.18% |
| 2024-07 | $37.21 | $29.44 | $7.77 | 5,331,521.0 | -1.13% |
| 2024-06 | $34.39 | $30.91 | $3.48 | 2,728,808.0 | -5.94% |
| 2024-05 | $35.46 | $30.93 | $4.53 | 3,523,830.0 | +9.75% |
| 2024-04 | $40.86 | $30.28 | $10.58 | 6,820,059.0 | -22.89% |
| 2024-03 | $40.92 | $33.33 | $7.59 | 5,030,749.0 | +19.19% |
| 2024-02 | $33.95 | $30.25 | $3.70 | 3,257,774.0 | +7.87% |
| 2024-01 | $38.73 | $31.23 | $7.50 | 4,145,274.0 | -5.47% |
Forestar Group Inc 주식 (FOR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.92 | $30.33 | $4.59 | 3,351,811.0 | +8.32% |
| 2023-11 | $32.72 | $23.50 | $9.22 | 3,448,886.0 | +28.55% |
| 2023-10 | $27.20 | $22.71 | $4.49 | 3,741,791.0 | -11.84% |
| 2023-09 | $29.32 | $26.23 | $3.09 | 2,918,770.0 | -5.51% |
| 2023-08 | $31.43 | $27.05 | $4.38 | 5,306,442.0 | -3.29% |
| 2023-07 | $30.13 | $21.88 | $8.25 | 4,704,427.0 | +30.73% |
| 2023-06 | $22.77 | $20.23 | $2.54 | 3,034,362.0 | +10.92% |
| 2023-05 | $20.79 | $19.26 | $1.53 | 2,975,076.0 | +5.12% |
| 2023-04 | $19.45 | $14.50 | $4.95 | 2,256,262.0 | +24.29% |
| 2023-03 | $15.60 | $13.76 | $1.84 | 2,001,707.0 | +9.04% |
| 2023-02 | $15.98 | $13.71 | $2.27 | 1,739,870.0 | -4.10% |
| 2023-01 | $17.20 | $14.35 | $2.85 | 2,457,553.0 | -3.44% |
1.96%
4.22%
자본화:
|
볼륨(24시간):