Forestar Group Inc Common Stock のデータ

Forestar Group Inc Common Stock の基本情報

名前 Forestar Group Inc Common Stock
ティッカー FOR
国 United States
上場年 2017.0
セクター Finance

Forestar Group Inc Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.29 22.62 23.23 22.76 118500.0 22.76
2021-02-12 23.8 22.83 23.56 23.18 102500.0 23.18
2021-02-11 24.01 23.56 23.68 23.62 89700.0 23.62
2021-02-10 23.91 23.29 23.63 23.66 83600.0 23.66
2021-02-09 23.88 23.46 23.88 23.69 76800.0 23.69
2021-02-08 24.09 23.31 23.31 23.88 154900.0 23.88
2021-02-05 23.11 22.28 22.35 22.98 122900.0 22.98
2021-02-04 22.54 22.1 22.1 22.32 111400.0 22.32
2021-02-03 22.45 21.87 22.29 22.24 77100.0 22.24
2021-02-02 22.68 21.83 22.07 22.38 81000.0 22.38
2021-02-01 21.94 21.36 21.5 21.89 84300.0 21.89
2021-01-29 21.82 21.1 21.82 21.49 111100.0 21.49
2021-01-28 22.24 21.56 22.24 22.01 85100.0 22.01
2021-01-27 22.46 21.67 21.76 22.08 145300.0 22.08
2021-01-26 22.7 21.56 22.21 22.25 159000.0 22.25
2021-01-25 23.0 21.56 22.85 22.27 86600.0 22.27
2021-01-22 23.97 21.43 23.97 22.37 179800.0 22.37
2021-01-21 23.09 22.64 22.74 22.74 115700.0 22.74
2021-01-20 22.9 21.94 21.94 22.62 89300.0 22.62
2021-01-19 22.37 21.55 22.09 21.94 81200.0 21.94
2021-01-15 22.28 21.65 21.72 21.9 78600.0 21.9
2021-01-14 22.14 21.47 21.88 22.01 52800.0 22.01
2021-01-13 21.96 21.44 21.59 21.84 75200.0 21.84
2021-01-12 21.79 21.36 21.58 21.71 48800.0 21.71
2021-01-11 21.47 21.0 21.01 21.36 47300.0 21.36
2021-01-08 21.54 20.92 21.09 21.25 135600.0 21.25
2021-01-07 21.23 20.53 20.74 21.09 111800.0 21.09
2021-01-06 21.17 20.26 20.47 20.71 98100.0 20.71
2021-01-05 20.48 20.15 20.24 20.19 174100.0 20.19
2021-01-04 20.41 20.03 20.35 20.17 109300.0 20.17
2020-12-31 20.85 20.17 20.85 20.18 76400.0 20.18
2020-12-30 21.18 20.59 20.85 20.74 59000.0 20.74
2020-12-29 20.99 20.27 20.98 20.61 66000.0 20.61
2020-12-28 21.45 20.58 21.44 20.83 69600.0 20.83
2020-12-24 21.37 20.64 20.74 21.32 41900.0 21.32
2020-12-23 21.25 20.41 20.73 20.74 66000.0 20.74
2020-12-22 20.66 20.42 20.52 20.63 59100.0 20.63
2020-12-21 20.57 20.08 20.31 20.53 196800.0 20.53
2020-12-18 20.9 19.98 19.98 20.77 229300.0 20.77
2020-12-17 20.12 19.59 19.59 20.0 60900.0 20.0
2020-12-16 19.69 19.32 19.39 19.52 66100.0 19.52
2020-12-15 19.52 19.18 19.2 19.48 54300.0 19.48
2020-12-14 19.67 19.01 19.52 19.08 55000.0 19.08
2020-12-11 19.67 19.16 19.61 19.52 61300.0 19.52
2020-12-10 19.71 19.13 19.34 19.68 59900.0 19.68
2020-12-09 19.94 19.4 19.83 19.51 43800.0 19.51
2020-12-08 20.49 19.64 20.03 19.76 76700.0 19.76
2020-12-07 20.49 19.83 20.01 20.21 70100.0 20.21
2020-12-04 20.29 19.9 19.99 20.08 91400.0 20.08
2020-12-03 20.21 19.34 19.34 19.99 83800.0 19.99
2020-12-02 20.06 19.18 20.0 19.34 119900.0 19.34
2020-12-01 20.72 19.7 19.82 19.82 127200.0 19.82
2020-11-30 19.94 19.21 19.94 19.46 80400.0 19.46
2020-11-27 20.2 19.64 20.12 19.94 33000.0 19.94
2020-11-25 20.29 19.4 19.8 20.12 69000.0 20.12
2020-11-24 20.48 19.72 20.01 19.8 94200.0 19.8
2020-11-23 20.17 19.15 19.22 19.75 66300.0 19.75
2020-11-20 19.19 18.83 18.88 19.16 71600.0 19.16
2020-11-19 19.16 18.59 19.16 19.01 102500.0 19.01
2020-11-18 19.65 19.06 19.34 19.08 55900.0 19.08
2020-11-17 19.61 19.15 19.25 19.32 64000.0 19.32
2020-11-16 19.48 18.89 19.03 19.37 78400.0 19.37
2020-11-13 18.96 18.42 18.43 18.66 125400.0 18.66
2020-11-12 18.85 17.92 18.85 18.3 97400.0 18.3
2020-11-11 19.21 18.74 19.21 18.97 52700.0 18.97
2020-11-10 19.7 18.11 18.45 19.11 115100.0 19.11
2020-11-09 20.0 18.08 19.75 18.16 236400.0 18.16
2020-11-06 19.58 18.46 19.42 18.85 174000.0 18.85
2020-11-05 18.44 17.87 17.92 18.13 64700.0 18.13
2020-11-04 18.07 17.23 17.32 17.85 37900.0 17.85
2020-11-03 17.66 17.1 17.37 17.39 68900.0 17.39
2020-11-02 17.27 16.8 16.88 17.08 48500.0 17.08
2020-10-30 17.0 16.45 16.96 16.64 57400.0 16.64
2020-10-29 17.12 16.63 16.81 16.92 64000.0 16.92
2020-10-28 17.36 16.72 16.78 16.91 62300.0 16.91
2020-10-27 17.3 16.81 17.13 17.08 110100.0 17.08
2020-10-26 17.6 17.02 17.6 17.21 52100.0 17.21
2020-10-23 17.99 17.54 17.58 17.84 45400.0 17.84
2020-10-22 17.7 17.27 17.7 17.38 60300.0 17.38
2020-10-21 18.23 17.61 18.23 17.71 62600.0 17.71
2020-10-20 18.47 17.91 18.19 18.22 88100.0 18.22
2020-10-19 18.49 18.0 18.01 18.16 61900.0 18.16
2020-10-16 18.61 18.07 18.42 18.08 51200.0 18.08
2020-10-15 18.73 18.13 18.25 18.39 53500.0 18.39
2020-10-14 18.93 18.4 18.93 18.45 29000.0 18.45
2020-10-13 19.07 18.66 18.99 18.83 70600.0 18.83
2020-10-12 19.2 18.77 18.94 19.12 59700.0 19.12
2020-10-09 19.1 18.73 18.99 18.8 70400.0 18.8
2020-10-08 19.07 18.55 18.81 18.99 101900.0 18.99
2020-10-07 18.72 18.29 18.69 18.5 188200.0 18.5
2020-10-06 18.95 18.34 18.69 18.46 83900.0 18.46
2020-10-05 18.71 17.99 18.71 18.48 93300.0 18.48
2020-10-02 18.73 17.47 17.62 18.57 78800.0 18.57
2020-10-01 17.98 17.45 17.62 17.93 180700.0 17.93
2020-09-30 18.26 17.52 18.04 17.7 151600.0 17.7
2020-09-29 18.73 17.92 18.6 18.12 72400.0 18.12
2020-09-28 18.54 18.13 18.13 18.49 86800.0 18.49
2020-09-25 18.09 17.71 17.71 17.94 72800.0 17.94
2020-09-24 18.29 17.41 17.73 17.86 155100.0 17.86
2020-09-23 18.52 17.57 18.41 17.64 124300.0 17.64
2020-09-22 18.62 17.89 18.1 18.48 154200.0 18.48
2020-09-21 18.23 17.5 18.23 17.95 141800.0 17.95
2020-09-18 19.21 18.27 19.21 18.5 133100.0 18.5
2020-09-17 19.22 18.63 18.88 19.05 108200.0 19.05
2020-09-16 19.34 18.88 18.88 18.92 143900.0 18.92
2020-09-15 19.07 18.36 18.36 18.66 93900.0 18.66
2020-09-14 18.51 18.13 18.29 18.36 106600.0 18.36
2020-09-11 18.29 17.93 18.07 18.15 75500.0 18.15
2020-09-10 18.31 17.88 18.08 18.0 75500.0 18.0
2020-09-09 18.11 17.78 17.8 18.01 55600.0 18.01
2020-09-08 17.93 17.4 17.72 17.65 91900.0 17.65
2020-09-04 18.19 17.46 17.93 17.83 70600.0 17.83
2020-09-03 18.05 17.67 18.02 17.75 90800.0 17.75
2020-09-02 18.24 17.64 18.16 17.98 147500.0 17.98
2020-09-01 18.45 17.7 17.7 18.19 198200.0 18.19
2020-08-31 18.28 17.73 18.28 17.77 87100.0 17.77
2020-08-28 18.34 17.98 18.3 18.3 42700.0 18.3
2020-08-27 18.66 18.06 18.35 18.14 54400.0 18.14
2020-08-26 18.42 18.14 18.23 18.31 67600.0 18.31
2020-08-25 18.65 18.02 18.52 18.26 76800.0 18.26
2020-08-24 18.45 18.14 18.45 18.4 52700.0 18.4
2020-08-21 18.29 17.79 17.79 18.23 80500.0 18.23
2020-08-20 18.05 17.64 17.64 17.94 58500.0 17.94
2020-08-19 18.17 17.8 18.17 17.87 50600.0 17.87
2020-08-18 18.45 17.94 18.45 18.08 80900.0 18.08
2020-08-17 18.38 18.19 18.19 18.32 84200.0 18.32
2020-08-14 18.41 17.88 17.93 18.21 99900.0 18.21
2020-08-13 18.24 17.53 17.91 18.12 96900.0 18.12
2020-08-12 18.22 17.83 18.22 18.0 75100.0 18.0
2020-08-11 18.73 17.91 18.67 18.01 166600.0 18.01
2020-08-10 19.24 18.17 18.21 18.4 116700.0 18.4
2020-08-07 18.18 17.56 18.14 18.17 74700.0 18.17
2020-08-06 18.15 17.81 18.04 18.0 73700.0 18.0
2020-08-05 18.04 17.68 17.92 17.93 133900.0 17.93
2020-08-04 17.77 17.46 17.5 17.76 103900.0 17.76
2020-08-03 17.83 17.3 17.37 17.52 137800.0 17.52
2020-07-31 17.56 16.87 17.56 17.31 118300.0 17.31
2020-07-30 17.99 17.18 17.49 17.55 81900.0 17.55
2020-07-29 17.94 17.59 17.72 17.78 75200.0 17.78
2020-07-28 18.29 17.46 17.9 17.61 130100.0 17.61
2020-07-27 18.08 17.26 17.4 18.03 94400.0 18.03
2020-07-24 17.75 16.71 17.49 17.16 136900.0 17.16
2020-07-23 17.36 16.68 16.68 17.15 95300.0 17.15
2020-07-22 16.88 16.06 16.22 16.71 101400.0 16.71
2020-07-21 16.35 15.79 16.25 16.0 201600.0 16.0
2020-07-20 16.35 15.79 16.31 16.14 110500.0 16.14
2020-07-17 16.5 15.16 15.28 16.43 176900.0 16.43
2020-07-16 15.24 14.9 15.09 15.23 99600.0 15.23
2020-07-15 15.45 14.8 15.08 15.22 129000.0 15.22
2020-07-14 14.87 14.16 14.37 14.8 195600.0 14.8
2020-07-13 14.85 14.29 14.5 14.31 195300.0 14.31
2020-07-10 14.51 14.07 14.07 14.35 202000.0 14.35
2020-07-09 14.91 13.83 14.79 14.12 164600.0 14.12
2020-07-08 15.26 14.81 14.96 14.91 263300.0 14.91
2020-07-07 15.27 14.91 15.27 15.01 280200.0 15.01
2020-07-06 15.56 15.02 15.31 15.25 241200.0 15.25
2020-07-02 15.64 14.9 15.31 15.0 312800.0 15.0
2020-07-01 15.33 14.84 15.14 14.99 147600.0 14.99
2020-06-30 15.28 14.53 14.54 15.08 167100.0 15.08
2020-06-29 14.92 14.46 14.85 14.69 225300.0 14.69
2020-06-26 14.77 14.41 14.72 14.59 179500.0 14.59
2020-06-25 15.0 14.55 14.65 14.8 127500.0 14.8
2020-06-24 15.08 14.29 15.03 14.85 110700.0 14.85
2020-06-23 16.13 15.25 15.85 15.26 79200.0 15.26
2020-06-22 15.82 15.39 15.63 15.59 71300.0 15.59
2020-06-19 16.14 15.49 16.13 15.69 182100.0 15.69
2020-06-18 16.26 15.96 16.0 16.11 70500.0 16.11
2020-06-17 16.39 16.03 16.29 16.22 101400.0 16.22
2020-06-16 16.54 15.87 16.54 16.29 200500.0 16.29
2020-06-15 15.69 14.37 14.4 15.64 135900.0 15.64
2020-06-12 15.05 14.08 14.94 14.66 133900.0 14.66
2020-06-11 14.72 14.29 14.45 14.31 137200.0 14.31
2020-06-10 16.18 15.09 15.95 15.12 94300.0 15.12
2020-06-09 16.2 15.2 16.2 15.83 112600.0 15.83
2020-06-08 16.51 15.78 16.25 16.07 114500.0 16.07
2020-06-05 16.57 15.89 16.55 15.91 131300.0 15.91
2020-06-04 16.02 15.52 15.87 15.73 74200.0 15.73
2020-06-03 16.3 15.8 15.8 16.0 102100.0 16.0
2020-06-02 15.72 15.28 15.28 15.46 54500.0 15.46
2020-06-01 15.66 15.15 15.18 15.23 92000.0 15.23
2020-05-29 15.41 14.83 14.83 15.17 101300.0 15.17
2020-05-28 16.37 15.01 16.37 15.18 106600.0 15.18
2020-05-27 16.07 15.28 15.41 16.0 110000.0 16.0
2020-05-26 15.54 14.96 15.13 15.07 127800.0 15.07
2020-05-22 14.97 14.39 14.97 14.45 88300.0 14.45
2020-05-21 14.97 14.39 14.39 14.83 60700.0 14.83
2020-05-20 15.09 14.15 14.51 14.44 161000.0 14.44
2020-05-19 14.6 13.94 14.04 14.21 98000.0 14.21
2020-05-18 14.37 13.49 13.49 14.31 194000.0 14.31
2020-05-15 13.05 12.39 12.62 12.87 98600.0 12.87
2020-05-14 12.64 11.87 12.24 12.61 137700.0 12.61
2020-05-13 12.94 12.06 12.94 12.52 114500.0 12.52
2020-05-12 13.6 12.93 13.6 12.94 119900.0 12.94
2020-05-11 13.73 12.87 13.52 13.67 145600.0 13.67
2020-05-08 13.82 13.25 13.61 13.75 164700.0 13.75
2020-05-07 13.45 13.08 13.4 13.27 112000.0 13.27
2020-05-06 13.3 12.93 13.2 13.11 127900.0 13.11
2020-05-05 13.56 13.04 13.35 13.11 99300.0 13.11
2020-05-04 13.13 12.54 12.63 12.99 94100.0 12.99
2020-05-01 13.07 12.5 12.95 13.0 149700.0 13.0
2020-04-30 13.93 12.68 13.93 13.19 135700.0 13.19
2020-04-29 14.35 13.82 14.12 14.02 200700.0 14.02
2020-04-28 13.4 12.15 12.3 13.17 247200.0 13.17
2020-04-27 12.42 11.54 11.54 12.02 70300.0 12.02
2020-04-24 12.0 10.77 11.77 11.76 122500.0 11.76
2020-04-23 12.38 11.5 11.6 12.28 97100.0 12.28
2020-04-22 12.6 11.58 12.6 11.65 151000.0 11.65
2020-04-21 12.49 11.88 12.05 12.28 119300.0 12.28
2020-04-20 12.54 12.04 12.25 12.35 88200.0 12.35
2020-04-17 12.62 12.0 12.0 12.59 83700.0 12.59
2020-04-16 12.31 11.5 12.23 11.86 125500.0 11.86
2020-04-15 12.28 11.66 12.21 12.23 75400.0 12.23
2020-04-14 12.95 12.31 12.68 12.59 156000.0 12.59
2020-04-13 12.66 11.78 12.66 12.25 115300.0 12.25
2020-04-09 13.06 12.37 12.94 12.82 195800.0 12.82
2020-04-08 12.78 11.41 11.66 12.61 232300.0 12.61
2020-04-07 12.11 10.22 10.22 11.38 304700.0 11.38
2020-04-06 10.85 10.22 10.22 10.71 141100.0 10.71
2020-04-03 9.8 9.48 9.54 9.71 135400.0 9.71
2020-04-02 9.92 9.43 9.53 9.63 139000.0 9.63
2020-04-01 10.0 9.44 10.0 9.7 204900.0 9.7
2020-03-31 11.77 10.05 11.61 10.35 196500.0 10.35
2020-03-30 11.85 11.35 11.85 11.76 168400.0 11.76
2020-03-27 12.42 11.72 12.34 11.8 122700.0 11.8
2020-03-26 12.87 12.35 12.58 12.75 304700.0 12.75
2020-03-25 12.55 11.23 11.39 12.46 255600.0 12.46
2020-03-24 12.12 11.02 12.1 11.45 132400.0 11.45
2020-03-23 12.2 10.94 12.2 11.09 163900.0 11.09
2020-03-20 12.79 11.73 12.66 12.23 758900.0 12.23
2020-03-19 12.86 10.75 11.02 12.66 232300.0 12.66
2020-03-18 11.49 9.75 11.25 11.09 233100.0 11.09
2020-03-17 12.35 11.35 12.14 11.44 280000.0 11.44
2020-03-16 12.52 11.66 11.75 11.76 116500.0 11.76
2020-03-13 14.1 12.92 14.0 14.03 146300.0 14.03
2020-03-12 15.32 12.92 15.32 13.25 202600.0 13.25
2020-03-11 15.81 14.82 15.72 14.91 178800.0 14.91
2020-03-10 16.82 15.8 16.79 16.17 131100.0 16.17
2020-03-09 17.74 16.21 17.3 16.25 118200.0 16.25
2020-03-06 18.94 18.18 18.18 18.91 110200.0 18.91
2020-03-05 19.31 18.42 19.07 18.76 84600.0 18.76
2020-03-04 19.61 18.74 19.05 19.58 104300.0 19.58
2020-03-03 19.13 18.4 18.58 18.63 78200.0 18.63
2020-03-02 18.63 17.62 18.04 18.56 119200.0 18.56
2020-02-28 18.45 17.24 17.34 17.89 158400.0 17.89
2020-02-27 19.35 18.03 18.84 18.03 288700.0 18.03
2020-02-26 19.78 18.72 19.65 19.16 115000.0 19.16
2020-02-25 21.44 19.39 21.44 19.49 117000.0 19.49
2020-02-24 21.96 21.15 21.37 21.42 186800.0 21.42
2020-02-21 21.86 21.3 21.43 21.84 102600.0 21.84
2020-02-20 21.7 20.95 20.95 21.39 105000.0 21.39
2020-02-19 21.1 20.54 20.81 20.95 53100.0 20.95
2020-02-18 21.17 20.77 20.96 20.84 50400.0 20.84