Stockscreener 앱 받기
28.34
0.46%
0.165
Forestar Group Inc 주식 (FOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-08 | $28.47 | $28.16 | $0.305 | 43,267.0 | +0.66% |
| 2026-06-05 | $28.84 | $28.00 | $0.84 | 145,922.0 | -1.05% |
| 2026-06-04 | $28.51 | $27.70 | $0.815 | 157,417.0 | +3.45% |
| 2026-06-03 | $27.53 | $26.88 | $0.655 | 171,327.0 | -0.33% |
| 2026-06-02 | $28.00 | $27.33 | $0.67 | 172,646.0 | -0.29% |
| 2026-06-01 | $27.70 | $27.12 | $0.58 | 135,282.0 | +0.84% |
| 2026-05-29 | $27.99 | $26.97 | $1.02 | 227,038.0 | +0.18% |
| 2026-05-28 | $27.70 | $26.80 | $0.90 | 158,489.0 | +0.44% |
| 2026-05-27 | $27.63 | $26.51 | $1.12 | 181,089.0 | +3.57% |
| 2026-05-26 | $26.50 | $25.96 | $0.54 | 157,413.0 | +1.70% |
| 2026-05-22 | $26.50 | $25.88 | $0.62 | 99,139.0 | -1.07% |
| 2026-05-21 | $26.21 | $25.25 | $0.96 | 171,940.0 | +0.65% |
| 2026-05-20 | $26.03 | $25.23 | $0.80 | 198,533.0 | +3.29% |
| 2026-05-19 | $25.69 | $24.89 | $0.80 | 149,235.0 | -1.79% |
| 2026-05-18 | $25.98 | $25.31 | $0.67 | 149,211.0 | +0.55% |
| 2026-05-15 | $26.25 | $25.15 | $1.10 | 164,262.0 | -3.52% |
| 2026-05-14 | $26.91 | $26.16 | $0.755 | 101,827.0 | -0.38% |
| 2026-05-13 | $26.75 | $26.09 | $0.66 | 185,874.0 | +0.15% |
| 2026-05-12 | $27.17 | $26.31 | $0.86 | 96,637.0 | -2.07% |
| 2026-05-11 | $27.83 | $26.86 | $0.97 | 121,227.0 | -1.53% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $28.84 | $26.88 | $1.96 | 825,861.0 | +3.26% |
| 2026-05 | $28.19 | $24.89 | $3.30 | 2,961,552.0 | -2.80% |
| 2026-04 | $28.71 | $24.08 | $4.63 | 3,059,846.0 | +15.63% |
| 2026-03 | $28.24 | $23.96 | $4.28 | 2,967,787.0 | -14.90% |
| 2026-02 | $30.74 | $25.95 | $4.79 | 3,295,798.0 | +10.38% |
| 2026-01 | $28.12 | $24.04 | $4.08 | 3,452,149.0 | +5.64% |
Forestar Group Inc 주식 (FOR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.65 | $24.00 | $3.65 | 2,996,110.0 | -2.74% |
| 2025-11 | $26.30 | $22.81 | $3.49 | 2,348,696.0 | -1.88% |
| 2025-10 | $29.44 | $24.38 | $5.07 | 2,814,499.0 | -2.18% |
| 2025-09 | $29.26 | $25.25 | $4.01 | 3,003,977.0 | -3.90% |
| 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% |
0.57%
자본화:
|
볼륨(24시간):