FRA, LNN End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, LNN: Lennar Corporation

26 Aug 2025

LAST: 114.4	CHANGE: 1.88	OPEN: 114.5	HIGH: 114.5	ASK: 0.0	VOLUME: 9
LAST: 114.4	CHG(%): 1.62	PREV: 116.3	LOW: 114.4	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	114.5	114.5	114.4	114.4	9
25 Aug 25	115.2	116.3	114.3	116.3	9
22 Aug 25	109.2	116.0	109.2	116.0	180
21 Aug 25	109.5	115.0	109.3	109.3	225
20 Aug 25	114.5	114.5	114.1	114.1	118
19 Aug 25	112.0	113.9	112.0	113.9	118
18 Aug 25	111.7	115.8	111.7	114.0	118
15 Aug 25	121.5	121.5	112.9	114.0	85
14 Aug 25	110.6	115.0	108.7	108.7	300
13 Aug 25	105.9	107.1	105.9	107.1	190

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	20.09
EPS Ratio:	6.96
PtB:	2.87
Shares:	10.86M
Market Cap:	1.243B

TECHNICAL INDICATORS

MA5:	114.02
MA10:	112.77
MA20:	107.14
MA50:	99.66
MA100:	97.06
MA200:	114.01
STO9:	44.62
STO14:	63.70
RSI14:	70.72
WPR14:	-13.11
MTM14:	11.45
ROC14:	0.11
ATR:	3.68
Week High:	116.30
Week Low:	109.22
Month High:	121.52
Month Low:	97.05
Year High:	173.38
Year Low:	89.21
Volatility:	14.38

RECENT SPLITS

Date	Ratio
09 Nov 2017	51-50
21 Jan 2004	2-1

RECENT DIVIDENDS

Date	Amount
03 Jul 2025	$0.43
23 Apr 2025	$0.43
29 Jan 2025	$0.43
09 Oct 2024	$0.43
05 Jul 2024	$0.43
23 Apr 2024	$0.43
23 Jan 2024	$0.43
11 Oct 2023	$0.32
06 Jul 2023	$0.32
25 Apr 2023	$0.32