FOR - Forestar Group Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202320,6720,8720,5420,7520,7574.262
01 jun 202320,3520,8520,2320,6720,67200.100
31 may 202319,8620,3419,6620,3320,33192.400
30 may 202319,6419,8419,3219,7819,78188.400
26 may 202319,6119,8319,4419,7419,74111.300
25 may 202319,6119,8719,5919,7119,7197.600
24 may 202319,7019,8519,5219,6519,65148.400
23 may 202320,1320,1419,6519,7719,77121.300
22 may 202320,5520,7020,0820,1520,15106.200
19 may 202320,7820,7920,2320,4220,42112.100
18 may 202320,1420,6620,1320,6120,61101.100
17 may 202319,7120,2519,5920,2020,20132.100
16 may 202319,6319,7919,4819,6919,69100.800
15 may 202319,9119,9719,4819,7919,79150.100
12 may 202320,1720,3219,6519,8719,87143.400
11 may 202319,9720,2919,8520,2020,20115.000
10 may 202320,2020,2019,8720,0620,06132.100
09 may 202319,7520,0519,7119,9819,9899.600
08 may 202319,4919,8419,2719,8419,84129.900
05 may 202319,6019,7219,2619,5919,59131.100
04 may 202319,7619,8119,4019,5819,58110.800
03 may 202319,9720,1219,8119,8619,86172.400
02 may 202319,6919,9719,3719,8419,84145.100
01 may 202319,5019,9519,4019,6919,69272.200
28 abr 202318,4919,4518,3319,3419,34257.000
27 abr 202317,9418,4717,8918,3518,35128.700
26 abr 202318,1518,2917,7017,7617,76117.700
25 abr 202317,8518,3017,8118,1518,15155.600
24 abr 202317,3018,9717,3018,0018,00269.200
21 abr 202316,9017,2416,7717,1217,12109.600
20 abr 202316,0017,5215,6616,8916,89177.800
19 abr 202315,4815,6715,3915,5115,5150.700
18 abr 202315,5315,7015,4415,6115,61100.800
17 abr 202315,0715,5915,0715,5315,53103.000
14 abr 202315,6515,6615,0915,1815,1878.900
13 abr 202315,3515,5815,3015,5815,58108.600
12 abr 202315,3715,6115,2715,3315,33115.700
11 abr 202315,0015,3914,9615,2015,2067.900
10 abr 202314,7715,1614,5014,9714,9757.100
06 abr 202314,9814,9814,6614,8514,8554.300
05 abr 202314,8414,9614,5514,9314,9349.800
04 abr 202315,6015,6014,8714,9514,95160.600
03 abr 202315,5515,7215,3515,5615,5694.500
31 mar 202314,9115,6014,5615,5615,56118.500
30 mar 202314,8714,9214,6914,8214,8233.800
29 mar 202314,8514,9414,5714,7714,7748.000
28 mar 202314,8714,8814,5214,7414,74109.200
27 mar 202315,2215,2214,7414,9514,9571.800
24 mar 202314,6715,1514,3115,1215,1272.300
23 mar 202314,8114,8914,5214,7714,77183.700
22 mar 202314,7015,0914,5414,7914,7979.600
21 mar 202314,6914,9114,6414,7614,7669.100
20 mar 202314,5014,7014,3314,5114,51132.400
17 mar 202314,5414,5414,2014,4614,46152.300
16 mar 202313,9114,6613,9114,6314,6379.100
15 mar 202313,7814,1813,7814,1114,11129.500
14 mar 202314,3214,3213,8214,0214,0281.600
13 mar 202313,9114,2913,7614,0214,0297.900
10 mar 202314,1314,2513,7814,1014,10104.300
09 mar 202314,4114,5314,1314,1814,1860.400
08 mar 202314,1514,3714,1014,3714,3778.700
07 mar 202314,3614,3814,1014,1614,1654.500
06 mar 202314,5214,5814,2414,3414,3458.200
03 mar 202314,2614,5614,2214,4914,4959.100
02 mar 202314,1014,2114,0514,2114,2150.900
01 mar 202314,2114,2413,9314,1914,1976.700
28 feb 202314,2114,8314,2014,2714,27185.900
27 feb 202314,1714,3214,1014,1914,1962.300
24 feb 202313,9314,0513,7213,9913,9994.700
23 feb 202314,1414,1913,9914,0914,0960.500
22 feb 202314,0714,1813,9914,0614,0689.400
21 feb 202314,0414,2513,9614,0714,0790.500
17 feb 202314,3514,3514,0414,1614,1692.800
16 feb 202314,4214,5814,2214,3414,3464.400
15 feb 202314,4214,7814,4214,5814,5850.200
14 feb 202314,6014,7214,4214,4814,4848.800
13 feb 202314,4114,7714,3714,6414,6484.800
10 feb 202314,3814,5614,3314,4314,4350.600
09 feb 202314,6914,8314,3714,4014,4061.700
08 feb 202314,7714,8014,4014,5814,5890.400
07 feb 202314,7015,1014,5514,8814,8886.600
06 feb 202315,3515,3514,6014,7214,72128.500
03 feb 202315,5915,7015,2215,3415,3475.600
02 feb 202315,1615,9815,1615,8715,87173.000
01 feb 202314,7615,1614,5215,0515,05149.100
31 ene 202314,3714,8814,3614,8814,88129.500
30 ene 202314,7414,9114,3514,3614,36123.800
27 ene 202314,9214,9914,6614,9114,91134.200
26 ene 202314,9915,2214,8814,9214,92150.100
25 ene 202315,0415,6014,9615,0815,08208.900
24 ene 202316,3316,3314,8415,2715,27295.300
23 ene 202316,4716,8216,4716,7016,70121.100
20 ene 202316,5316,6616,2816,6016,60135.600
19 ene 202316,3016,5216,2716,4016,40152.300
18 ene 202316,9017,0216,4916,5016,50101.300
17 ene 202316,8617,0316,7016,8516,85100.100
13 ene 202316,9017,1316,8717,0017,0074.800
12 ene 202317,1017,2016,8417,0517,0585.300
11 ene 202316,3716,9816,3716,9316,9393.900
10 ene 202316,2316,4916,1316,3116,3188.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...