Comparing Back to the side-by-side chart ↗
Forestar Group Inc (FOR) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.76 | 26.03 | 25.58 | 25.67 | -0.08% | 155,700 |
| 2026-10-15 | 25.34 | 25.98 | 24.75 | 25.69 | +3.88% | 161,300 |
| 2026-10-14 | 25.06 | 25.28 | 24.57 | 24.73 | -2.68% | 189,000 |
| 2026-10-13 | 25.28 | 25.48 | 25.00 | 25.41 | +1.60% | 259,700 |
| 2026-10-12 | 25.52 | 25.71 | 25.00 | 25.01 | -2.50% | 222,000 |
| 2026-10-09 | 25.79 | 26.06 | 25.50 | 25.65 | -1.00% | 151,300 |
| 2026-10-08 | 25.43 | 25.99 | 25.28 | 25.91 | +0.90% | 205,800 |
| 2026-10-07 | 25.94 | 25.95 | 25.27 | 25.68 | -2.39% | 219,200 |
| 2026-10-06 | 25.57 | 26.31 | 25.57 | 26.31 | +3.79% | 130,200 |
| 2026-10-05 | 25.74 | 25.74 | 25.32 | 25.35 | -1.55% | 211,000 |
| 2026-10-02 | 26.36 | 26.99 | 25.55 | 25.75 | -1.08% | 156,000 |
| 2026-10-01 | 25.71 | 26.03 | 25.20 | 26.03 | +1.09% | 307,000 |
| 2026-09-30 | 26.23 | 26.23 | 25.45 | 25.75 | -1.19% | 151,100 |
| 2026-09-29 | 26.34 | 26.68 | 25.75 | 26.06 | -0.87% | 153,104 |
| 2026-09-28 | 26.32 | 26.63 | 26.14 | 26.29 | -0.76% | 186,607 |
| 2026-09-25 | 26.74 | 26.74 | 26.34 | 26.49 | -0.79% | 147,100 |
| 2026-09-24 | 26.71 | 26.90 | 26.44 | 26.70 | -0.15% | 222,100 |
| 2026-09-23 | 26.83 | 27.06 | 26.59 | 26.74 | -1.73% | 209,200 |
| 2026-09-22 | 26.73 | 27.27 | 26.48 | 27.21 | +3.15% | 178,300 |
| 2026-09-21 | 26.09 | 26.63 | 25.88 | 26.38 | +1.38% | 137,200 |
| 2026-09-18 | 25.91 | 26.02 | 25.45 | 26.02 | -0.42% | 313,200 |
| 2026-09-17 | 26.76 | 26.76 | 25.89 | 26.13 | -0.91% | 224,500 |
| 2026-09-16 | 26.96 | 27.21 | 25.73 | 26.37 | -2.12% | 289,500 |
| 2026-09-15 | 26.92 | 27.40 | 26.47 | 26.94 | +0.41% | 240,300 |
| 2026-09-14 | 27.09 | 27.33 | 26.62 | 26.83 | -0.07% | 112,900 |
| 2026-09-11 | 26.92 | 26.95 | 26.56 | 26.85 | +1.24% | 115,800 |
| 2026-09-10 | 26.54 | 26.54 | 26.21 | 26.52 | -1.45% | 149,600 |
| 2026-09-09 | 27.11 | 27.40 | 26.61 | 26.91 | -0.63% | 130,800 |
| 2026-09-08 | 27.68 | 27.68 | 27.07 | 27.08 | -2.90% | 157,200 |
| 2026-09-04 | 27.71 | 28.02 | 27.65 | 27.89 | +0.76% | 106,300 |
| 2026-09-03 | 27.56 | 27.87 | 27.00 | 27.68 | +1.80% | 132,500 |
| 2026-09-02 | 27.69 | 27.88 | 27.18 | 27.19 | -1.20% | 138,575 |
| 2026-09-01 | 27.95 | 28.28 | 27.45 | 27.52 | -2.65% | 92,594 |
| 2026-08-31 | 28.68 | 28.68 | 28.03 | 28.27 | -1.26% | 111,267 |
| 2026-08-28 | 28.65 | 29.04 | 28.28 | 28.63 | +0.03% | 85,100 |
| 2026-08-27 | 28.75 | 29.01 | 28.09 | 28.62 | -1.24% | 124,700 |
| 2026-08-26 | 29.05 | 29.27 | 28.84 | 28.98 | +0.10% | 129,500 |
| 2026-08-25 | 29.00 | 29.23 | 28.65 | 28.95 | +0.17% | 139,930 |
| 2026-08-24 | 29.44 | 29.50 | 28.74 | 28.90 | -0.93% | 94,432 |
| 2026-08-21 | 29.04 | 29.26 | 28.69 | 29.17 | +1.00% | 106,600 |
| 2026-08-20 | 28.72 | 29.40 | 28.50 | 28.88 | -1.80% | 121,000 |
| 2026-08-19 | 29.01 | 29.92 | 29.01 | 29.41 | +2.65% | 81,600 |
| 2026-08-18 | 29.25 | 29.65 | 28.65 | 28.65 | -1.75% | 70,223 |
| 2026-08-17 | 29.43 | 29.43 | 28.92 | 29.16 | -0.95% | 67,137 |
| 2026-08-14 | 29.37 | 29.57 | 29.17 | 29.44 | -0.20% | 79,000 |
| 2026-08-13 | 29.52 | 29.52 | 29.11 | 29.50 | +1.06% | 100,200 |
| 2026-08-12 | 29.09 | 29.27 | 28.60 | 29.19 | +0.38% | 119,200 |
| 2026-08-11 | 28.69 | 29.48 | 28.56 | 29.08 | +1.93% | 100,289 |
| 2026-08-10 | 29.30 | 29.30 | 28.50 | 28.53 | -3.74% | 108,303 |
| 2026-08-07 | 29.42 | 29.86 | 29.36 | 29.64 | +1.47% | 95,500 |
| 2026-08-06 | 29.72 | 29.72 | 28.81 | 29.21 | -1.25% | 95,500 |
| 2026-08-05 | 29.23 | 29.71 | 28.26 | 29.58 | +0.78% | 87,600 |
| 2026-08-04 | 29.05 | 29.48 | 28.66 | 29.35 | +1.56% | 140,072 |
| 2026-08-03 | 28.69 | 29.13 | 28.45 | 28.90 | +2.66% | 152,155 |
| 2026-07-31 | 28.55 | 28.59 | 27.92 | 28.15 | -2.16% | 131,600 |
| 2026-07-30 | 29.18 | 29.18 | 28.18 | 28.77 | -0.69% | 85,700 |
| 2026-07-29 | 28.99 | 29.43 | 28.70 | 28.97 | -1.26% | 133,700 |
| 2026-07-28 | 29.15 | 29.78 | 28.50 | 29.34 | +1.56% | 109,200 |
| 2026-07-27 | 28.55 | 29.26 | 28.55 | 28.89 | +2.01% | 118,600 |
| 2026-07-24 | 27.91 | 28.61 | 27.72 | 28.32 | +1.47% | 125,700 |
| 2026-07-23 | 26.91 | 27.97 | 26.91 | 27.91 | +1.86% | 231,300 |
| 2026-07-22 | 27.30 | 27.70 | 27.05 | 27.40 | +1.41% | 181,700 |
| 2026-07-21 | 28.00 | 28.00 | 26.07 | 27.02 | -4.18% | 362,753 |
| 2026-07-20 | 29.77 | 29.90 | 28.05 | 28.20 | -5.69% | 181,234 |
| 2026-07-17 | 30.77 | 31.20 | 29.71 | 29.90 | -3.30% | 75,900 |
| 2026-07-16 | 30.42 | 31.25 | 30.40 | 30.92 | +1.58% | 96,400 |
| 2026-07-15 | 30.45 | 31.11 | 30.18 | 30.44 | +0.33% | 116,900 |
| 2026-07-14 | 30.43 | 30.56 | 29.79 | 30.34 | +0.76% | 72,900 |
| 2026-07-13 | 30.39 | 30.84 | 29.99 | 30.11 | -1.31% | 141,500 |
| 2026-07-10 | 30.36 | 30.87 | 30.36 | 30.51 | +0.83% | 150,600 |
| 2026-07-09 | 29.95 | 30.54 | 29.89 | 30.26 | +1.34% | 134,800 |
| 2026-07-08 | 30.30 | 30.85 | 29.42 | 29.86 | -1.19% | 237,700 |
| 2026-07-07 | 30.63 | 30.74 | 30.11 | 30.22 | -0.59% | 201,800 |
| 2026-07-06 | 30.95 | 30.96 | 30.15 | 30.40 | -1.30% | 109,600 |
| 2026-07-02 | 31.30 | 31.40 | 30.54 | 30.80 | -1.31% | 154,800 |
| 2026-07-01 | 31.50 | 32.04 | 30.69 | 31.21 | -1.39% | 120,900 |
| 2026-06-30 | 32.04 | 32.04 | 31.62 | 31.65 | -1.03% | 126,377 |
| 2026-06-29 | 31.83 | 32.06 | 31.12 | 31.98 | +0.13% | 131,910 |
| 2026-06-26 | 31.11 | 31.97 | 31.09 | 31.94 | +2.21% | 401,000 |
| 2026-06-25 | 31.02 | 31.29 | 30.75 | 31.25 | +1.03% | 118,100 |
| 2026-06-24 | 29.57 | 31.25 | 29.57 | 30.93 | +5.28% | 226,800 |
| 2026-06-23 | 28.81 | 29.42 | 28.81 | 29.38 | +1.24% | 112,900 |
| 2026-06-22 | 29.19 | 29.96 | 28.94 | 29.02 | -0.99% | 99,800 |
| 2026-06-18 | 28.78 | 29.86 | 28.78 | 29.31 | +3.13% | 188,500 |
| 2026-06-17 | 28.86 | 29.61 | 28.18 | 28.42 | -2.07% | 130,700 |
| 2026-06-16 | 28.72 | 29.26 | 28.69 | 29.02 | +1.82% | 89,500 |
| 2026-06-15 | 29.58 | 29.58 | 28.47 | 28.50 | -2.40% | 96,900 |
| 2026-06-12 | 28.83 | 29.58 | 28.77 | 29.20 | +1.42% | 162,400 |
| 2026-06-11 | 28.42 | 28.98 | 28.24 | 28.79 | +1.66% | 101,000 |
| 2026-06-10 | 29.15 | 29.30 | 28.30 | 28.32 | -2.45% | 146,900 |
| 2026-06-09 | 28.58 | 29.30 | 28.58 | 29.03 | +2.94% | 166,665 |
| 2026-06-08 | 28.27 | 28.61 | 28.16 | 28.20 | +0.07% | 132,845 |
| 2026-06-05 | 28.60 | 28.84 | 28.00 | 28.18 | -1.05% | 145,900 |
| 2026-06-04 | 27.86 | 28.51 | 27.70 | 28.48 | +3.45% | 157,400 |
| 2026-06-03 | 27.29 | 27.53 | 26.88 | 27.53 | -0.33% | 171,400 |
| 2026-06-02 | 27.63 | 28.00 | 27.33 | 27.62 | -0.29% | 172,600 |
| 2026-06-01 | 27.45 | 27.70 | 27.12 | 27.70 | +0.84% | 135,300 |
| 2026-05-29 | 27.26 | 27.99 | 26.97 | 27.47 | +0.18% | 227,100 |
| 2026-05-28 | 27.06 | 27.70 | 26.80 | 27.42 | +0.44% | 158,500 |
| 2026-05-27 | 26.59 | 27.63 | 26.51 | 27.30 | +3.57% | 181,100 |
| 2026-05-26 | 26.05 | 26.50 | 25.96 | 26.36 | +1.70% | 157,400 |
| 2026-05-22 | 26.15 | 26.50 | 25.88 | 25.92 | -1.07% | 99,100 |
| 2026-05-21 | 25.65 | 26.21 | 25.25 | 26.20 | +0.65% | 171,900 |
| 2026-05-20 | 25.38 | 26.03 | 25.23 | 26.03 | +3.29% | 198,500 |
| 2026-05-19 | 25.44 | 25.69 | 24.89 | 25.20 | -1.79% | 149,200 |
| 2026-05-18 | 25.44 | 25.98 | 25.31 | 25.66 | +0.55% | 149,200 |
| 2026-05-15 | 26.25 | 26.25 | 25.15 | 25.52 | -3.52% | 164,300 |
| 2026-05-14 | 26.80 | 26.92 | 26.16 | 26.45 | -0.38% | 101,800 |
| 2026-05-13 | 26.37 | 26.75 | 26.09 | 26.55 | +0.15% | 185,900 |
| 2026-05-12 | 27.01 | 27.17 | 26.31 | 26.51 | -2.07% | 96,600 |
| 2026-05-11 | 27.57 | 27.83 | 26.86 | 27.07 | -1.53% | 121,200 |
| 2026-05-08 | 27.57 | 27.69 | 26.99 | 27.49 | +0.84% | 77,600 |
| 2026-05-07 | 27.15 | 27.44 | 26.58 | 27.26 | +0.52% | 139,400 |
| 2026-05-06 | 27.19 | 27.63 | 26.88 | 27.12 | +1.65% | 125,500 |
| 2026-05-05 | 26.47 | 26.94 | 26.30 | 26.68 | +1.72% | 141,800 |
| 2026-05-04 | 27.40 | 27.74 | 25.95 | 26.23 | -4.62% | 141,900 |
| 2026-05-01 | 28.19 | 28.19 | 27.31 | 27.50 | -2.69% | 173,900 |
| 2026-04-30 | 27.52 | 28.28 | 27.13 | 28.26 | +2.58% | 150,600 |
| 2026-04-29 | 27.95 | 28.13 | 26.84 | 27.55 | -1.92% | 167,700 |
| 2026-04-28 | 28.58 | 28.71 | 27.92 | 28.09 | -0.95% | 107,900 |
| 2026-04-27 | 28.01 | 28.45 | 27.96 | 28.36 | +0.85% | 129,400 |
| 2026-04-24 | 27.90 | 28.48 | 27.57 | 28.12 | +0.61% | 244,800 |
| 2026-04-23 | 27.07 | 27.98 | 26.68 | 27.95 | +2.27% | 134,400 |
| 2026-04-22 | 26.79 | 27.35 | 26.24 | 27.33 | +2.21% | 166,200 |
| 2026-04-21 | 26.68 | 27.38 | 26.24 | 26.74 | +1.06% | 126,800 |
| 2026-04-20 | 26.47 | 26.99 | 26.39 | 26.46 | -0.64% | 119,900 |
| 2026-04-17 | 26.53 | 27.09 | 26.24 | 26.63 | +2.62% | 114,600 |
| 2026-04-16 | 26.25 | 26.30 | 25.66 | 25.95 | -1.59% | 178,000 |
| 2026-04-15 | 26.38 | 26.50 | 26.00 | 26.37 | -0.79% | 143,000 |
| 2026-04-14 | 26.15 | 26.75 | 26.15 | 26.58 | +1.64% | 133,400 |
| 2026-04-13 | 25.80 | 26.22 | 25.34 | 26.15 | +0.65% | 130,900 |
| 2026-04-10 | 26.12 | 26.46 | 25.74 | 25.98 | -1.07% | 95,800 |
| 2026-04-09 | 25.73 | 26.49 | 25.24 | 26.26 | +1.74% | 120,700 |
| 2026-04-08 | 25.71 | 26.48 | 25.16 | 25.81 | +4.37% | 177,900 |
| 2026-04-07 | 24.95 | 25.40 | 24.53 | 24.73 | -1.47% | 174,900 |
| 2026-04-06 | 24.42 | 25.25 | 24.40 | 25.10 | +1.87% | 105,900 |
| 2026-04-02 | 24.45 | 25.20 | 24.30 | 24.64 | -0.44% | 184,300 |
| 2026-04-01 | 24.46 | 25.07 | 24.08 | 24.75 | +1.27% | 158,300 |
| 2026-03-31 | 24.37 | 24.79 | 23.99 | 24.44 | +2.00% | 197,800 |
| 2026-03-30 | 24.79 | 24.82 | 23.96 | 23.96 | -3.43% | 157,700 |
| 2026-03-27 | 25.16 | 25.38 | 24.77 | 24.81 | -2.09% | 153,600 |
| 2026-03-26 | 25.15 | 25.67 | 25.04 | 25.34 | +0.08% | 93,600 |
| 2026-03-25 | 25.58 | 25.58 | 24.79 | 25.32 | +0.72% | 116,500 |
| 2026-03-24 | 24.69 | 25.38 | 24.49 | 25.14 | +0.28% | 105,500 |
| 2026-03-23 | 25.24 | 25.65 | 24.73 | 25.07 | +3.21% | 114,200 |
| 2026-03-20 | 24.81 | 24.81 | 24.01 | 24.29 | -1.74% | 247,800 |
| 2026-03-19 | 24.55 | 24.93 | 24.20 | 24.72 | -0.04% | 130,400 |
| 2026-03-18 | 25.35 | 25.42 | 24.68 | 24.73 | -2.98% | 137,300 |
| 2026-03-17 | 25.91 | 26.24 | 25.43 | 25.49 | -0.93% | 95,500 |
| 2026-03-16 | 25.29 | 26.03 | 25.29 | 25.73 | +1.58% | 112,700 |
| 2026-03-13 | 25.12 | 25.47 | 24.79 | 25.33 | +1.60% | 119,900 |
| 2026-03-12 | 24.54 | 24.93 | 24.29 | 24.93 | -0.56% | 154,600 |
| 2026-03-11 | 25.20 | 25.30 | 24.85 | 25.07 | -0.87% | 114,600 |
| 2026-03-10 | 25.49 | 25.80 | 24.50 | 25.29 | -1.10% | 120,900 |
| 2026-03-09 | 25.42 | 25.57 | 24.30 | 25.57 | -1.50% | 175,700 |
| 2026-03-06 | 26.25 | 26.29 | 25.50 | 25.96 | -2.66% | 150,900 |
| 2026-03-05 | 27.35 | 27.61 | 26.50 | 26.67 | -3.68% | 120,200 |
| 2026-03-04 | 27.58 | 27.91 | 27.15 | 27.69 | +0.84% | 114,400 |
| 2026-03-03 | 27.30 | 27.74 | 26.84 | 27.46 | -1.93% | 106,800 |
| 2026-03-02 | 28.03 | 28.24 | 27.40 | 28.00 | -2.51% | 127,500 |
| 2026-02-27 | 28.41 | 29.04 | 28.08 | 28.72 | -0.24% | 116,400 |
| 2026-02-26 | 28.27 | 29.06 | 27.96 | 28.79 | +1.95% | 214,000 |
| 2026-02-25 | 29.13 | 29.13 | 27.66 | 28.24 | -2.92% | 97,800 |
| 2026-02-24 | 29.52 | 29.95 | 29.04 | 29.09 | -1.46% | 92,100 |
| 2026-02-23 | 29.76 | 29.90 | 29.02 | 29.52 | -1.30% | 140,900 |
| 2026-02-20 | 29.74 | 30.29 | 29.41 | 29.91 | +0.88% | 113,700 |
| 2026-02-19 | 29.76 | 30.02 | 29.49 | 29.65 | -1.27% | 193,300 |
| 2026-02-18 | 29.90 | 30.37 | 29.65 | 30.03 | +0.00% | 165,200 |
| 2026-02-17 | 30.36 | 30.36 | 29.28 | 30.03 | -0.92% | 197,300 |
| 2026-02-13 | 29.97 | 30.74 | 29.93 | 30.31 | +1.95% | 176,800 |
| 2026-02-12 | 29.74 | 30.10 | 29.44 | 29.73 | +0.75% | 172,900 |
| 2026-02-11 | 29.39 | 29.64 | 29.13 | 29.51 | +0.10% | 116,400 |
| 2026-02-10 | 29.20 | 29.87 | 29.20 | 29.48 | +1.97% | 140,600 |
| 2026-02-09 | 29.15 | 29.34 | 28.60 | 28.91 | -1.23% | 139,400 |
| 2026-02-06 | 29.15 | 29.85 | 28.86 | 29.27 | +0.69% | 185,300 |
| 2026-02-05 | 29.42 | 29.67 | 28.87 | 29.07 | -0.95% | 257,600 |
| 2026-02-04 | 27.62 | 29.37 | 27.62 | 29.35 | +6.92% | 293,700 |
| 2026-02-03 | 26.83 | 28.30 | 26.80 | 27.45 | +1.97% | 300,400 |
| 2026-02-02 | 26.03 | 27.32 | 25.95 | 26.92 | +3.46% | 223,200 |
| 2026-01-30 | 25.66 | 26.36 | 25.52 | 26.02 | +0.62% | 218,300 |
| 2026-01-29 | 25.44 | 26.07 | 25.20 | 25.86 | +2.70% | 151,500 |
| 2026-01-28 | 25.65 | 25.65 | 25.00 | 25.18 | +0.56% | 207,400 |
| 2026-01-27 | 24.50 | 25.48 | 24.40 | 25.04 | +2.20% | 174,100 |
| 2026-01-26 | 24.81 | 25.03 | 24.43 | 24.50 | -1.09% | 281,200 |
| 2026-01-23 | 25.23 | 25.69 | 24.64 | 24.77 | -2.09% | 179,700 |
| 2026-01-22 | 25.91 | 26.23 | 25.23 | 25.30 | -1.56% | 160,000 |
| 2026-01-21 | 26.16 | 26.28 | 25.05 | 25.70 | -1.23% | 214,000 |
| 2026-01-20 | 25.50 | 26.40 | 24.15 | 26.02 | -5.04% | 283,200 |
| 2026-01-16 | 27.72 | 28.12 | 27.25 | 27.40 | -1.83% | 133,200 |
| 2026-01-15 | 27.37 | 27.99 | 27.08 | 27.91 | +2.53% | 99,400 |
| 2026-01-14 | 27.17 | 27.50 | 26.68 | 27.22 | -0.51% | 111,600 |
| 2026-01-13 | 27.88 | 28.05 | 27.30 | 27.36 | -1.87% | 162,700 |
| 2026-01-12 | 27.20 | 28.04 | 27.20 | 27.88 | +1.71% | 144,600 |
| 2026-01-09 | 26.14 | 27.49 | 25.94 | 27.41 | +7.03% | 142,000 |
| 2026-01-08 | 24.38 | 25.82 | 24.38 | 25.61 | +3.94% | 154,100 |
| 2026-01-07 | 25.48 | 25.48 | 24.23 | 24.64 | -2.45% | 237,800 |
| 2026-01-06 | 24.68 | 25.29 | 24.39 | 25.26 | +1.53% | 115,400 |
| 2026-01-05 | 24.20 | 25.07 | 24.20 | 24.88 | +2.30% | 149,800 |
| 2026-01-02 | 24.59 | 24.59 | 24.04 | 24.32 | -1.26% | 171,700 |
| 2025-12-31 | 24.91 | 25.09 | 24.60 | 24.63 | -0.77% | 134,500 |
| 2025-12-30 | 24.69 | 24.86 | 24.39 | 24.82 | +0.69% | 141,400 |
| 2025-12-29 | 24.53 | 24.65 | 24.33 | 24.65 | +0.49% | 96,600 |
| 2025-12-26 | 24.50 | 24.67 | 24.25 | 24.53 | -0.08% | 87,100 |
| 2025-12-24 | 24.43 | 24.61 | 24.26 | 24.55 | +0.99% | 67,900 |
| 2025-12-23 | 24.43 | 24.56 | 24.00 | 24.31 | -1.06% | 170,700 |
| 2025-12-22 | 25.10 | 26.08 | 24.33 | 24.57 | -2.54% | 191,000 |
| 2025-12-19 | 26.63 | 26.63 | 25.07 | 25.21 | -6.00% | 277,700 |
| 2025-12-18 | 27.09 | 27.65 | 26.74 | 26.82 | +0.75% | 207,400 |
| 2025-12-17 | 26.66 | 27.07 | 26.27 | 26.62 | -0.78% | 139,300 |
| 2025-12-16 | 26.76 | 27.00 | 26.33 | 26.83 | +0.64% | 144,300 |
| 2025-12-15 | 26.86 | 26.86 | 26.29 | 26.66 | +0.26% | 116,000 |
| 2025-12-12 | 26.64 | 26.66 | 26.09 | 26.59 | +0.30% | 130,700 |
| 2025-12-11 | 26.06 | 26.54 | 26.04 | 26.51 | +2.55% | 119,200 |
| 2025-12-10 | 25.03 | 26.10 | 25.03 | 25.85 | +3.65% | 164,800 |
| 2025-12-09 | 25.33 | 25.58 | 24.88 | 24.94 | -1.73% | 109,300 |
| 2025-12-08 | 26.08 | 26.10 | 25.38 | 25.38 | -2.61% | 185,600 |
| 2025-12-05 | 26.26 | 26.42 | 26.01 | 26.06 | -0.87% | 106,300 |
| 2025-12-04 | 27.07 | 27.15 | 26.16 | 26.29 | -2.92% | 119,400 |
| 2025-12-03 | 26.17 | 27.24 | 26.07 | 27.08 | +4.11% | 130,800 |
| 2025-12-02 | 25.73 | 26.21 | 25.18 | 26.01 | +1.72% | 224,800 |
| 2025-12-01 | 25.62 | 25.72 | 25.15 | 25.57 | +0.20% | 134,200 |
| 2025-11-28 | 25.74 | 25.79 | 25.33 | 25.52 | -1.05% | 54,500 |
| 2025-11-26 | 25.25 | 25.79 | 25.21 | 25.79 | +1.30% | 238,200 |
| 2025-11-25 | 24.34 | 25.66 | 24.34 | 25.46 | +4.69% | 97,600 |
| 2025-11-24 | 24.43 | 24.84 | 24.25 | 24.32 | -1.10% | 117,800 |
| 2025-11-21 | 23.31 | 24.70 | 23.22 | 24.59 | +5.90% | 145,600 |
| 2025-11-20 | 23.28 | 23.45 | 22.90 | 23.22 | +0.56% | 117,900 |
| 2025-11-19 | 23.19 | 23.31 | 22.81 | 23.09 | -0.47% | 112,900 |
| 2025-11-18 | 23.34 | 23.55 | 22.99 | 23.20 | -0.60% | 98,100 |
| 2025-11-17 | 24.37 | 24.37 | 23.25 | 23.34 | -4.42% | 108,800 |
| 2025-11-14 | 24.42 | 25.34 | 24.05 | 24.42 | -0.25% | 93,000 |
| 2025-11-13 | 24.57 | 25.05 | 24.38 | 24.48 | -1.01% | 88,900 |
| 2025-11-12 | 24.52 | 25.03 | 24.47 | 24.73 | +0.32% | 112,900 |
| 2025-11-11 | 24.41 | 24.84 | 24.27 | 24.65 | +1.61% | 145,400 |
| 2025-11-10 | 24.44 | 24.48 | 24.02 | 24.26 | -0.21% | 112,900 |
| 2025-11-07 | 24.50 | 24.63 | 23.68 | 24.31 | -0.69% | 97,800 |
| 2025-11-06 | 24.99 | 25.51 | 24.42 | 24.48 | -2.24% | 116,700 |
| 2025-11-05 | 25.19 | 25.32 | 24.80 | 25.04 | -0.63% | 137,300 |
| 2025-11-04 | 25.22 | 25.51 | 24.69 | 25.20 | -1.68% | 185,700 |
| 2025-11-03 | 25.78 | 26.30 | 25.35 | 25.63 | -1.46% | 168,500 |
| 2025-10-31 | 26.09 | 26.21 | 25.66 | 26.01 | -0.73% | 128,900 |
| 2025-10-30 | 26.98 | 27.49 | 26.10 | 26.20 | -3.21% | 139,700 |
| 2025-10-29 | 28.39 | 29.15 | 26.90 | 27.07 | -3.18% | 213,000 |
| 2025-10-28 | 29.00 | 29.44 | 26.87 | 27.96 | +7.29% | 223,600 |
| 2025-10-27 | 26.31 | 26.49 | 26.02 | 26.06 | -0.76% | 94,700 |
| 2025-10-24 | 26.24 | 26.51 | 26.14 | 26.26 | +0.96% | 101,500 |
| 2025-10-23 | 26.30 | 26.39 | 25.92 | 26.01 | -1.18% | 140,600 |
| 2025-10-22 | 26.22 | 26.59 | 25.92 | 26.32 | +0.30% | 102,900 |
| 2025-10-21 | 25.62 | 26.49 | 25.58 | 26.24 | +1.39% | 81,700 |
| 2025-10-20 | 25.68 | 26.12 | 25.06 | 25.88 | +1.77% | 77,400 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+9.49%). Schwächster Monat: Mär (-7.31%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Forestar Group Inc (FOR)?
25.67 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von FOR?
32.06 im Hoch und 22.81 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Forestar Group Inc?
Historisch war der stärkste Kalendermonat von FOR der Jun (Durchschnitt +9.49%), der schwächste der Mär (Durchschnitt -7.31%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.