Stockscreener 앱 받기
28.77
0.48%
-0.14
시간 외 거래:
28.77
Forestar Group Inc 주식 (FOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $29.77 | $28.71 | $1.05 | 134,046.0 | -0.48% |
| 2024-11-20 | $29.21 | $28.85 | $0.36 | 102,727.0 | -0.76% |
| 2024-11-19 | $29.27 | $28.71 | $0.56 | 146,581.0 | -0.72% |
| 2024-11-18 | $29.60 | $29.23 | $0.37 | 134,458.0 | -0.20% |
| 2024-11-15 | $29.80 | $29.20 | $0.60 | 146,118.0 | -0.71% |
| 2024-11-14 | $29.90 | $29.50 | $0.399 | 144,326.0 | +0.30% |
| 2024-11-13 | $30.33 | $29.49 | $0.84 | 142,629.0 | -0.64% |
| 2024-11-12 | $30.96 | $29.71 | $1.25 | 116,954.0 | -4.16% |
| 2024-11-11 | $31.82 | $30.88 | $0.94 | 122,052.0 | -0.58% |
| 2024-11-08 | $32.45 | $31.13 | $1.32 | 143,221.0 | -3.74% |
| 2024-11-07 | $32.93 | $32.23 | $0.704 | 116,724.0 | +0.12% |
| 2024-11-06 | $33.06 | $31.97 | $1.09 | 164,719.0 | +1.09% |
| 2024-11-05 | $32.18 | $31.19 | $0.99 | 80,562.0 | +2.01% |
| 2024-11-04 | $32.09 | $31.12 | $0.97 | 61,746.0 | +0.45% |
| 2024-11-01 | $32.27 | $31.18 | $1.09 | 102,510.0 | -1.08% |
| 2024-10-31 | $32.22 | $31.47 | $0.7476 | 93,001.0 | -1.68% |
| 2024-10-30 | $33.34 | $31.62 | $1.72 | 121,863.0 | +1.13% |
| 2024-10-29 | $34.82 | $30.89 | $3.93 | 142,117.0 | -0.22% |
| 2024-10-28 | $32.31 | $31.47 | $0.8399 | 143,751.0 | +1.08% |
| 2024-10-25 | $32.03 | $31.33 | $0.70 | 84,460.0 | -0.41% |
| 2024-10-24 | $31.73 | $31.39 | $0.34 | 103,394.0 | +1.15% |
| 2024-10-23 | $31.60 | $31.19 | $0.41 | 115,532.0 | -0.86% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $33.06 | $28.71 | $4.35 | 1,993,419.0 | -8.87% |
| 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% |
Forestar Group Inc 주식 (FOR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.97 | $14.64 | $1.33 | 2,477,827.0 | +3.91% |
| 2022-11 | $14.83 | $10.87 | $3.96 | 2,234,680.0 | +28.07% |
| 2022-10 | $12.06 | $10.28 | $1.78 | 2,480,725.0 | +3.49% |
| 2022-09 | $12.89 | $11.17 | $1.72 | 2,584,376.0 | -10.05% |
| 2022-08 | $13.95 | $12.44 | $1.51 | 2,029,417.0 | -10.12% |
| 2022-07 | $15.84 | $13.28 | $2.56 | 2,394,490.0 | +1.10% |
| 2022-06 | $16.78 | $13.06 | $3.72 | 2,354,045.0 | -17.43% |
| 2022-05 | $16.95 | $14.21 | $2.74 | 1,877,609.0 | +1.66% |
| 2022-04 | $17.99 | $15.77 | $2.22 | 1,913,251.0 | -8.16% |
| 2022-03 | $18.75 | $16.57 | $2.18 | 1,843,213.0 | -3.00% |
| 2022-02 | $20.52 | $17.19 | $3.33 | 1,651,105.0 | -8.22% |
| 2022-01 | $22.60 | $17.84 | $4.76 | 2,369,076.0 | -8.28% |
0.90%
2.71%
자본화:
|
볼륨(24시간):