Forestar Group Inc. FOR
NYSE · Vereinigte Staaten · Finanzen
$26,03+0,28 (+1,09 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25,89 | +0,52 % | $25,71 | $26,00 | $25,20 | 102,76K |
| 2026-09-30 | $25,75 | -1,19 % | $26,23 | $26,23 | $25,45 | 151,10K |
| 2026-09-29 | $26,06 | -0,87 % | $26,34 | $26,68 | $25,75 | 153,10K |
| 2026-09-28 | $26,29 | -0,75 % | $26,32 | $26,63 | $26,15 | 186,60K |
| 2026-09-25 | $26,49 | -0,79 % | $26,74 | $26,74 | $26,34 | 147,10K |
| 2026-09-24 | $26,70 | -0,15 % | $26,71 | $26,90 | $26,44 | 222,10K |
| 2026-09-23 | $26,74 | -1,73 % | $26,83 | $27,06 | $26,59 | 209,20K |
| 2026-09-22 | $27,21 | +3,15 % | $26,73 | $27,27 | $26,48 | 178,30K |
| 2026-09-21 | $26,38 | +1,38 % | $26,09 | $26,63 | $25,88 | 137,20K |
| 2026-09-18 | $26,02 | -0,42 % | $25,91 | $26,02 | $25,45 | 313,20K |
| 2026-09-17 | $26,13 | -0,91 % | $26,76 | $26,76 | $25,89 | 224,50K |
| 2026-09-16 | $26,37 | -2,12 % | $26,96 | $27,21 | $25,73 | 289,50K |
| 2026-09-15 | $26,94 | +0,41 % | $26,92 | $27,40 | $26,47 | 240,30K |
| 2026-09-14 | $26,83 | -0,07 % | $27,09 | $27,33 | $26,62 | 112,90K |
| 2026-09-11 | $26,85 | +1,24 % | $26,92 | $26,95 | $26,56 | 115,80K |
| 2026-09-10 | $26,52 | -1,45 % | $26,54 | $26,54 | $26,21 | 149,60K |
| 2026-09-09 | $26,91 | -0,63 % | $27,11 | $27,40 | $26,61 | 130,80K |
| 2026-09-08 | $27,08 | -2,90 % | $27,68 | $27,68 | $27,07 | 157,20K |
| 2026-09-04 | $27,89 | +0,76 % | $27,71 | $28,02 | $27,65 | 106,30K |
| 2026-09-03 | $27,68 | +1,80 % | $27,56 | $27,87 | $27,00 | 132,50K |
| 2026-09-02 | $27,19 | -1,20 % | $27,69 | $27,88 | $27,18 | 138,50K |
| 2026-09-01 | $27,52 | -2,65 % | $27,95 | $28,28 | $27,45 | 92,60K |
| 2026-08-31 | $28,27 | -1,26 % | $28,68 | $28,68 | $28,03 | 111,30K |
| 2026-08-28 | $28,63 | +0,03 % | $28,65 | $29,04 | $28,28 | 85,10K |
| 2026-08-27 | $28,62 | -1,24 % | $28,75 | $29,01 | $28,09 | 124,70K |
| 2026-08-26 | $28,98 | +0,10 % | $29,05 | $29,27 | $28,84 | 129,50K |
| 2026-08-25 | $28,95 | +0,17 % | $29,00 | $29,24 | $28,65 | 139,90K |
| 2026-08-24 | $28,90 | -0,93 % | $29,44 | $29,50 | $28,74 | 94,40K |
| 2026-08-21 | $29,17 | +1,00 % | $29,04 | $29,26 | $28,69 | 106,60K |
| 2026-08-20 | $28,88 | -1,80 % | $28,72 | $29,40 | $28,50 | 121,00K |
| 2026-08-19 | $29,41 | +2,65 % | $29,01 | $29,92 | $29,01 | 81,60K |
| 2026-08-18 | $28,65 | -1,75 % | $29,25 | $29,65 | $28,65 | 70,20K |
| 2026-08-17 | $29,16 | -0,95 % | $29,43 | $29,43 | $28,92 | 67,10K |
| 2026-08-14 | $29,44 | -0,20 % | $29,37 | $29,57 | $29,17 | 79,00K |
| 2026-08-13 | $29,50 | +1,06 % | $29,52 | $29,52 | $29,11 | 100,20K |
| 2026-08-12 | $29,19 | +0,38 % | $29,09 | $29,27 | $28,60 | 119,20K |
| 2026-08-11 | $29,08 | +1,93 % | $28,69 | $29,48 | $28,56 | 100,30K |
| 2026-08-10 | $28,53 | -3,74 % | $29,30 | $29,30 | $28,50 | 108,30K |
| 2026-08-07 | $29,64 | +1,47 % | $29,42 | $29,86 | $29,36 | 95,50K |
| 2026-08-06 | $29,21 | -1,25 % | $29,72 | $29,72 | $28,81 | 95,50K |
| 2026-08-05 | $29,58 | +0,78 % | $29,23 | $29,71 | $28,26 | 87,60K |
| 2026-08-04 | $29,35 | +1,56 % | $29,05 | $29,49 | $28,66 | 140,10K |
| 2026-08-03 | $28,90 | +2,66 % | $28,69 | $29,13 | $28,45 | 152,20K |
| 2026-07-31 | $28,15 | -2,16 % | $28,55 | $28,59 | $27,92 | 131,60K |
| 2026-07-30 | $28,77 | -0,69 % | $29,18 | $29,18 | $28,18 | 85,70K |
| 2026-07-29 | $28,97 | -1,26 % | $28,99 | $29,43 | $28,70 | 133,70K |
| 2026-07-28 | $29,34 | +1,56 % | $29,15 | $29,78 | $28,50 | 109,20K |
| 2026-07-27 | $28,89 | +2,01 % | $28,55 | $29,26 | $28,55 | 118,60K |
| 2026-07-24 | $28,32 | +1,47 % | $27,91 | $28,61 | $27,72 | 125,70K |
| 2026-07-23 | $27,91 | +1,86 % | $26,91 | $27,97 | $26,91 | 231,30K |
| 2026-07-22 | $27,40 | +1,41 % | $27,30 | $27,70 | $27,05 | 181,70K |
| 2026-07-21 | $27,02 | -4,18 % | $28,00 | $28,00 | $26,08 | 362,80K |
| 2026-07-20 | $28,20 | -5,69 % | $29,77 | $29,90 | $28,05 | 181,20K |
| 2026-07-17 | $29,90 | -3,30 % | $30,77 | $31,20 | $29,71 | 75,90K |
| 2026-07-16 | $30,92 | +1,58 % | $30,42 | $31,25 | $30,40 | 96,40K |
| 2026-07-15 | $30,44 | +0,33 % | $30,45 | $31,11 | $30,18 | 116,90K |
| 2026-07-14 | $30,34 | +0,76 % | $30,43 | $30,56 | $29,79 | 72,90K |
| 2026-07-13 | $30,11 | -1,31 % | $30,39 | $30,84 | $29,99 | 141,50K |
| 2026-07-10 | $30,51 | +0,83 % | $30,36 | $30,87 | $30,36 | 150,60K |
| 2026-07-09 | $30,26 | +1,34 % | $29,95 | $30,54 | $29,89 | 134,80K |
| 2026-07-08 | $29,86 | -1,19 % | $30,30 | $30,85 | $29,42 | 237,70K |
| 2026-07-07 | $30,22 | -0,59 % | $30,63 | $30,74 | $30,11 | 201,80K |
| 2026-07-06 | $30,40 | -1,30 % | $30,95 | $30,96 | $30,15 | 109,60K |
| 2026-07-02 | $30,80 | -1,31 % | $31,30 | $31,40 | $30,54 | 154,80K |
| 2026-07-01 | $31,21 | -1,39 % | $31,50 | $32,04 | $30,69 | 120,90K |
| 2026-06-30 | $31,65 | -1,03 % | $32,04 | $32,04 | $31,62 | 126,40K |
| 2026-06-29 | $31,98 | +0,13 % | $31,83 | $32,06 | $31,12 | 131,90K |
| 2026-06-26 | $31,94 | +2,21 % | $31,11 | $31,97 | $31,09 | 401,00K |
| 2026-06-25 | $31,25 | +1,03 % | $31,02 | $31,29 | $30,75 | 118,10K |
| 2026-06-24 | $30,93 | +5,28 % | $29,57 | $31,25 | $29,57 | 226,80K |
| 2026-06-23 | $29,38 | +1,24 % | $28,81 | $29,42 | $28,81 | 112,90K |
| 2026-06-22 | $29,02 | -0,99 % | $29,19 | $29,96 | $28,94 | 99,80K |
| 2026-06-18 | $29,31 | +3,13 % | $28,78 | $29,86 | $28,78 | 188,50K |
| 2026-06-17 | $28,42 | -2,07 % | $28,86 | $29,61 | $28,18 | 130,70K |
| 2026-06-16 | $29,02 | +1,82 % | $28,72 | $29,26 | $28,69 | 89,50K |
| 2026-06-15 | $28,50 | -2,40 % | $29,58 | $29,58 | $28,47 | 96,90K |
| 2026-06-12 | $29,20 | +1,42 % | $28,83 | $29,58 | $28,77 | 162,40K |
| 2026-06-11 | $28,79 | +1,66 % | $28,42 | $28,98 | $28,24 | 101,00K |
| 2026-06-10 | $28,32 | -2,45 % | $29,15 | $29,30 | $28,30 | 146,90K |
| 2026-06-09 | $29,03 | +2,94 % | $28,58 | $29,30 | $28,58 | 166,70K |
| 2026-06-08 | $28,20 | +0,07 % | $28,27 | $28,61 | $28,17 | 132,80K |
| 2026-06-05 | $28,18 | -1,05 % | $28,60 | $28,84 | $28,00 | 145,90K |
| 2026-06-04 | $28,48 | +3,45 % | $27,86 | $28,51 | $27,70 | 157,40K |
| 2026-06-03 | $27,53 | -0,33 % | $27,29 | $27,53 | $26,88 | 171,40K |
| 2026-06-02 | $27,62 | -0,29 % | $27,63 | $28,00 | $27,33 | 172,60K |
| 2026-06-01 | $27,70 | +0,84 % | $27,45 | $27,70 | $27,12 | 135,30K |
| 2026-05-29 | $27,47 | +0,18 % | $27,26 | $27,99 | $26,97 | 227,10K |
| 2026-05-28 | $27,42 | +0,44 % | $27,06 | $27,70 | $26,80 | 158,50K |
| 2026-05-27 | $27,30 | +3,57 % | $26,59 | $27,63 | $26,51 | 181,10K |
| 2026-05-26 | $26,36 | +1,70 % | $26,05 | $26,50 | $25,96 | 157,40K |