Stockscreener 앱 받기
26.01
0.73%
-0.19
Forestar Group Inc 주식 (FOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $26.20 | $25.66 | $0.545 | 128,949.0 | -0.73% |
| 2025-10-30 | $27.49 | $26.10 | $1.39 | 139,713.0 | -3.21% |
| 2025-10-29 | $29.15 | $26.90 | $2.25 | 212,968.0 | -3.18% |
| 2025-10-28 | $29.44 | $26.87 | $2.57 | 223,567.0 | +7.29% |
| 2025-10-27 | $26.49 | $26.02 | $0.4692 | 94,663.0 | -0.76% |
| 2025-10-24 | $26.51 | $26.14 | $0.37 | 101,459.0 | +0.96% |
| 2025-10-23 | $26.39 | $25.92 | $0.47 | 140,600.0 | -1.18% |
| 2025-10-22 | $26.59 | $25.92 | $0.67 | 102,938.0 | +0.30% |
| 2025-10-21 | $26.49 | $25.58 | $0.91 | 81,668.0 | +1.39% |
| 2025-10-20 | $26.12 | $25.06 | $1.06 | 77,376.0 | +1.77% |
| 2025-10-17 | $25.86 | $25.00 | $0.865 | 142,847.0 | -1.36% |
| 2025-10-16 | $26.18 | $25.64 | $0.5399 | 68,991.0 | -0.92% |
| 2025-10-15 | $26.62 | $25.55 | $1.07 | 97,130.0 | +0.39% |
| 2025-10-14 | $26.22 | $24.38 | $1.84 | 129,602.0 | +3.27% |
| 2025-10-13 | $25.29 | $24.81 | $0.475 | 111,938.0 | +0.56% |
| 2025-10-10 | $25.78 | $24.81 | $0.9699 | 129,761.0 | -2.42% |
| 2025-10-09 | $25.77 | $25.04 | $0.73 | 125,994.0 | -1.24% |
| 2025-10-08 | $25.97 | $25.45 | $0.52 | 109,574.0 | +0.43% |
| 2025-10-07 | $26.48 | $25.48 | $1.00 | 192,904.0 | -2.83% |
| 2025-10-06 | $27.07 | $26.41 | $0.66 | 119,490.0 | -1.81% |
| 2025-10-03 | $27.36 | $26.87 | $0.49 | 94,572.0 | +0.71% |
| 2025-10-02 | $26.91 | $26.40 | $0.515 | 77,496.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $29.44 | $24.38 | $5.07 | 2,943,448.0 | -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% |
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% |
1.61%
1.39%
자본화:
|
볼륨(24시간):