Stockscreener 앱 받기
28.53
3.74%
-1.11
시간 외 거래:
28.55
0.02
+0.07%
Forestar Group Inc 주식 (FOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-10 | $29.30 | $28.50 | $0.80 | 108,303.0 | -3.74% |
| 2026-08-07 | $29.86 | $29.36 | $0.50 | 95,511.0 | +1.47% |
| 2026-08-06 | $29.72 | $28.81 | $0.91 | 95,514.0 | -1.25% |
| 2026-08-05 | $29.71 | $28.26 | $1.45 | 87,561.0 | +0.78% |
| 2026-08-04 | $29.48 | $28.66 | $0.825 | 140,072.0 | +1.56% |
| 2026-08-03 | $29.13 | $28.45 | $0.6843 | 152,154.0 | +2.66% |
| 2026-07-31 | $28.59 | $27.92 | $0.665 | 100,504.0 | -2.16% |
| 2026-07-30 | $29.18 | $28.18 | $0.999 | 85,658.0 | -0.69% |
| 2026-07-29 | $29.43 | $28.70 | $0.73 | 133,718.0 | -1.26% |
| 2026-07-28 | $29.78 | $28.50 | $1.28 | 108,857.0 | +1.56% |
| 2026-07-27 | $29.26 | $28.55 | $0.71 | 118,596.0 | +2.01% |
| 2026-07-24 | $28.61 | $27.72 | $0.89 | 125,687.0 | +1.47% |
| 2026-07-23 | $27.97 | $26.91 | $1.06 | 231,277.0 | +1.86% |
| 2026-07-22 | $27.70 | $27.05 | $0.65 | 181,697.0 | +1.41% |
| 2026-07-21 | $28.00 | $26.07 | $1.93 | 362,752.0 | -4.18% |
| 2026-07-20 | $29.90 | $28.05 | $1.85 | 181,233.0 | -5.69% |
| 2026-07-17 | $31.20 | $29.71 | $1.49 | 75,935.0 | -3.30% |
| 2026-07-16 | $31.25 | $30.40 | $0.85 | 96,396.0 | +1.58% |
| 2026-07-15 | $31.11 | $30.18 | $0.925 | 116,896.0 | +0.33% |
| 2026-07-14 | $30.56 | $29.79 | $0.775 | 72,861.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $29.86 | $28.26 | $1.60 | 787,418.0 | +1.35% |
| 2026-07 | $32.04 | $26.07 | $5.96 | 3,243,895.0 | -11.06% |
| 2026-06 | $32.06 | $26.88 | $5.19 | 3,214,589.0 | +15.22% |
| 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% |
3.39%
0.38%
자본화:
|
볼륨(24시간):