Forestar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	29.52	29.95	29.39	29.47	-	-0.17%	53,379
Feb 23, 2026	29.76	29.90	29.02	29.52	29.52	-1.30%	139,813
Feb 20, 2026	29.74	30.29	29.41	29.91	29.91	0.88%	112,807
Feb 19, 2026	29.76	30.02	29.49	29.65	29.65	-1.27%	189,651
Feb 18, 2026	29.90	30.37	29.65	30.03	30.03	-	165,232
Feb 17, 2026	30.36	30.36	29.28	30.03	30.03	-0.92%	177,163
Feb 13, 2026	29.97	30.74	29.93	30.31	30.31	1.95%	176,807
Feb 12, 2026	29.74	30.10	29.44	29.73	29.73	0.75%	162,738
Feb 11, 2026	29.39	29.64	29.13	29.51	29.51	0.10%	116,394
Feb 10, 2026	29.20	29.87	29.20	29.48	29.48	1.97%	140,617
Feb 9, 2026	29.15	29.34	28.60	28.91	28.91	-1.23%	139,390
Feb 6, 2026	29.15	29.85	28.86	29.27	29.27	0.69%	181,931
Feb 5, 2026	29.42	29.67	28.87	29.07	29.07	-0.95%	257,614
Feb 4, 2026	27.62	29.37	27.62	29.35	29.35	6.92%	293,650
Feb 3, 2026	26.83	28.30	26.80	27.45	27.45	1.97%	294,922
Feb 2, 2026	26.03	27.32	25.95	26.92	26.92	3.46%	223,190
Jan 30, 2026	25.66	26.36	25.52	26.02	26.02	0.62%	184,726
Jan 29, 2026	25.44	26.07	25.20	25.86	25.86	2.70%	151,488
Jan 28, 2026	25.65	25.65	25.00	25.18	25.18	0.56%	207,347
Jan 27, 2026	24.50	25.48	24.40	25.04	25.04	2.20%	174,053
Jan 26, 2026	24.81	25.03	24.43	24.50	24.50	-1.09%	281,213
Jan 23, 2026	25.23	25.69	24.64	24.77	24.77	-2.09%	179,393
Jan 22, 2026	25.91	26.23	25.23	25.30	25.30	-1.56%	159,963
Jan 21, 2026	26.16	26.28	25.05	25.70	25.70	-1.23%	213,954
Jan 20, 2026	25.50	26.40	24.15	26.02	26.02	-5.04%	282,553
Jan 16, 2026	27.72	28.12	27.25	27.40	27.40	-1.83%	130,663
Jan 15, 2026	27.37	27.99	27.08	27.91	27.91	2.53%	99,382
Jan 14, 2026	27.17	27.50	26.68	27.22	27.22	-0.51%	111,606
Jan 13, 2026	27.88	28.05	27.30	27.36	27.36	-1.87%	162,739
Jan 12, 2026	27.20	28.04	27.20	27.88	27.88	1.71%	144,555
Jan 9, 2026	26.14	27.49	25.94	27.41	27.41	7.03%	141,953
Jan 8, 2026	24.38	25.82	24.38	25.61	25.61	3.94%	154,017
Jan 7, 2026	25.48	25.48	24.23	24.64	24.64	-2.45%	237,791
Jan 6, 2026	24.68	25.29	24.39	25.26	25.26	1.53%	115,162
Jan 5, 2026	24.20	25.07	24.20	24.88	24.88	2.30%	149,846
Jan 2, 2026	24.59	24.59	24.04	24.32	24.32	-1.26%	171,658
Dec 31, 2025	24.91	25.09	24.60	24.63	24.63	-0.77%	134,035
Dec 30, 2025	24.69	24.86	24.39	24.82	24.82	0.69%	140,870
Dec 29, 2025	24.53	24.65	24.33	24.65	24.65	0.49%	93,535
Dec 26, 2025	24.50	24.67	24.25	24.53	24.53	-0.08%	86,146
Dec 24, 2025	24.43	24.61	24.26	24.55	24.55	0.99%	66,451
Dec 23, 2025	24.43	24.56	24.00	24.31	24.31	-1.06%	170,532
Dec 22, 2025	25.10	26.08	24.33	24.57	24.57	-2.54%	182,492
Dec 19, 2025	26.63	26.63	25.07	25.21	25.21	-6.00%	275,048
Dec 18, 2025	27.09	27.65	26.74	26.82	26.82	0.75%	207,377
Dec 17, 2025	26.66	27.07	26.27	26.62	26.62	-0.78%	139,327
Dec 16, 2025	26.76	27.00	26.33	26.83	26.83	0.64%	144,272
Dec 15, 2025	26.86	26.86	26.29	26.66	26.66	0.26%	116,024
Dec 12, 2025	26.64	26.66	26.09	26.59	26.59	0.30%	130,712
Dec 11, 2025	26.06	26.54	26.04	26.51	26.51	2.55%	119,222