Forestar Group Inc. (FOR)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

34.16

-0.35

(-1.01%)

Al cierre: 04:00PM EDT

34.16

0.00

(0.00%)

Fuera de horario:

05:30PM EDT

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	34.56	34.75	34.15	34.16	34.16	209,699
06 may 2024	33.93	34.80	33.60	34.51	34.51	242,100
03 may 2024	33.17	34.33	32.88	33.57	33.57	326,300
02 may 2024	31.89	32.50	31.58	32.33	32.33	215,800
01 may 2024	31.13	31.83	30.93	31.18	31.18	168,000
30 abr 2024	31.17	31.36	30.90	30.99	30.99	265,200
29 abr 2024	31.43	31.60	31.20	31.53	31.53	210,800
26 abr 2024	31.21	31.66	31.07	31.33	31.33	206,000
25 abr 2024	30.66	31.59	30.28	31.31	31.31	338,100
24 abr 2024	31.38	32.37	30.64	31.15	31.15	350,300
23 abr 2024	31.06	32.11	30.97	31.47	31.47	271,700
22 abr 2024	31.72	31.79	30.52	31.19	31.19	437,800
19 abr 2024	31.36	32.22	31.12	31.61	31.61	558,300
18 abr 2024	33.80	34.03	30.73	31.30	31.30	853,800
17 abr 2024	36.53	36.53	34.02	34.16	34.16	493,800
16 abr 2024	36.52	36.52	35.63	36.14	36.14	211,000
15 abr 2024	37.58	37.94	36.62	36.93	36.93	208,500
12 abr 2024	37.78	37.89	37.08	37.58	37.58	146,700
11 abr 2024	37.62	38.15	37.33	37.96	37.96	210,100
10 abr 2024	39.47	39.60	37.04	37.37	37.37	427,900
09 abr 2024	39.77	40.79	39.67	40.75	40.75	267,800
08 abr 2024	39.57	39.98	39.14	39.58	39.58	165,200
05 abr 2024	38.47	39.60	38.44	39.24	39.24	229,200
04 abr 2024	39.96	40.29	38.29	38.56	38.56	280,500
03 abr 2024	38.20	39.74	38.04	39.61	39.61	274,400
02 abr 2024	39.27	39.28	37.93	38.64	38.64	277,300
01 abr 2024	40.33	40.86	39.47	39.80	39.80	260,600
28 mar 2024	39.51	40.92	39.43	40.19	40.19	348,800
27 mar 2024	37.42	40.46	37.11	39.43	39.43	555,500
26 mar 2024	37.09	37.46	37.01	37.09	37.09	183,800
25 mar 2024	36.94	37.71	36.94	36.95	36.95	139,100
22 mar 2024	37.49	37.52	36.86	36.87	36.87	145,000
21 mar 2024	37.59	37.79	37.22	37.31	37.31	328,900
20 mar 2024	36.05	37.27	35.95	37.17	37.17	268,400
19 mar 2024	35.65	36.02	35.32	35.99	35.99	241,000
18 mar 2024	36.05	36.31	35.64	35.78	35.78	209,600
15 mar 2024	35.93	36.69	35.76	36.07	36.07	230,500
14 mar 2024	36.87	37.17	35.93	36.22	36.22	217,400
13 mar 2024	36.90	37.55	36.90	37.00	37.00	421,500
12 mar 2024	36.56	36.99	36.42	36.76	36.76	167,800
11 mar 2024	37.38	37.61	36.35	36.66	36.66	205,600
08 mar 2024	37.17	38.29	36.89	37.38	37.38	338,000
07 mar 2024	35.24	37.68	35.24	37.07	37.07	351,700
06 mar 2024	34.67	35.01	34.32	34.95	34.95	196,600
05 mar 2024	34.15	34.84	33.90	34.27	34.27	154,400
04 mar 2024	34.50	35.05	34.24	34.25	34.25	244,600
01 mar 2024	33.73	34.38	33.33	34.38	34.38	164,500
29 feb 2024	33.24	33.77	33.06	33.72	33.72	178,800
28 feb 2024	32.70	33.09	32.60	32.87	32.87	118,400
27 feb 2024	33.71	33.95	32.93	33.00	33.00	144,000
26 feb 2024	32.75	33.78	32.75	33.53	33.53	227,400
23 feb 2024	32.40	33.00	32.32	32.86	32.86	143,600
22 feb 2024	32.92	33.10	32.22	32.36	32.36	194,800
21 feb 2024	32.00	32.78	31.87	32.72	32.72	222,700
20 feb 2024	31.41	31.98	31.25	31.92	31.92	175,200
16 feb 2024	32.27	32.51	31.60	31.73	31.73	120,100
15 feb 2024	32.90	33.16	32.58	32.65	32.65	152,200
14 feb 2024	32.19	32.60	31.66	32.57	32.57	122,500
13 feb 2024	31.93	31.95	31.27	31.75	31.75	175,400
12 feb 2024	32.32	33.26	32.17	33.00	33.00	152,400
09 feb 2024	31.68	32.49	31.60	32.35	32.35	125,600
08 feb 2024	31.36	31.86	31.29	31.69	31.69	134,000
07 feb 2024	30.99	31.76	30.91	31.37	31.37	188,500
06 feb 2024	30.64	31.21	30.49	30.88	30.88	216,800
05 feb 2024	31.00	31.00	30.25	30.43	30.43	185,000
02 feb 2024	31.52	31.72	31.10	31.26	31.26	152,000
01 feb 2024	31.26	31.90	31.21	31.79	31.79	128,400
31 ene 2024	31.77	32.55	31.23	31.26	31.26	186,100
30 ene 2024	31.91	32.06	31.40	31.76	31.76	228,300
29 ene 2024	32.71	32.71	31.93	31.93	31.93	173,400
26 ene 2024	32.41	32.68	31.92	32.63	32.63	165,700
25 ene 2024	32.48	32.94	31.66	32.30	32.30	219,400
24 ene 2024	33.27	33.60	31.73	31.74	31.74	341,400
23 ene 2024	38.73	38.73	32.19	32.43	32.43	447,700
22 ene 2024	34.09	35.30	34.09	34.77	34.77	300,300
19 ene 2024	33.75	34.12	33.30	33.92	33.92	136,800
18 ene 2024	33.50	33.72	33.03	33.66	33.66	169,000
17 ene 2024	33.20	33.71	32.94	33.30	33.30	133,900
16 ene 2024	33.97	33.98	33.40	33.73	33.73	198,700
12 ene 2024	34.32	34.39	33.62	33.97	33.97	104,700
11 ene 2024	34.19	34.52	33.56	34.03	34.03	148,300
10 ene 2024	33.65	34.28	33.65	34.27	34.27	127,600
09 ene 2024	34.05	34.17	33.50	33.58	33.58	155,300
08 ene 2024	34.23	34.93	34.10	34.27	34.27	145,600
05 ene 2024	33.54	34.37	33.54	33.97	33.97	189,100
04 ene 2024	33.01	33.81	32.72	33.70	33.70	335,400
03 ene 2024	31.75	32.23	31.59	31.90	31.90	177,800
02 ene 2024	32.74	32.87	32.11	32.38	32.38	140,600
29 dic 2023	33.67	33.81	32.88	33.07	33.07	167,100
28 dic 2023	34.35	34.35	33.58	33.77	33.77	187,900
27 dic 2023	34.22	34.31	33.81	34.24	34.24	112,300
26 dic 2023	34.21	34.22	33.86	34.05	34.05	70,400
22 dic 2023	34.25	34.47	33.74	33.86	33.86	150,400
21 dic 2023	34.46	34.46	33.81	34.17	34.17	138,000
20 dic 2023	34.34	34.92	34.03	34.07	34.07	178,900
19 dic 2023	33.68	34.59	33.68	34.22	34.22	322,000
18 dic 2023	33.53	33.74	33.19	33.45	33.45	171,600
15 dic 2023	34.10	34.26	33.10	33.17	33.17	285,900
14 dic 2023	32.96	34.22	32.96	33.82	33.82	202,800
13 dic 2023	31.44	32.45	30.92	32.42	32.42	270,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,187.70+6.96(+0.13%)

Dow Jones38,884.26+31.99(+0.08%)

Nasdaq16,332.56-16.69(-0.10%)

Russell 20002,064.65+3.97(+0.19%)

Petróleo78.37-0.01(-0.01%)

Oro2,322.50-1.70(-0.07%)

Forestar Group Inc. (FOR)

S&P 500
5,187.70
+6.96(+0.13%)

Dow Jones
38,884.26
+31.99(+0.08%)

Nasdaq
16,332.56
-16.69(-0.10%)

Russell 2000
2,064.65
+3.97(+0.19%)

Petróleo
78.37
-0.01(-0.01%)

Oro
2,322.50
-1.70(-0.07%)