Forestar Group Inc. (FOR)
NYSE: FOR · Real-Time Price · USD
25.57
+0.05 (0.20%)
At close: Dec 1, 2025, 4:00 PM EST
25.61
+0.04 (0.16%)
After-hours: Dec 1, 2025, 7:29 PM EST
Forestar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 25.62 | 25.72 | 25.15 | 25.57 | 25.57 | 0.20% | 134,212 |
| Nov 28, 2025 | 25.74 | 25.79 | 25.33 | 25.52 | 25.52 | -1.05% | 54,465 |
| Nov 26, 2025 | 25.25 | 25.79 | 25.21 | 25.79 | 25.79 | 1.30% | 238,056 |
| Nov 25, 2025 | 24.34 | 25.66 | 24.34 | 25.46 | 25.46 | 4.69% | 97,618 |
| Nov 24, 2025 | 24.43 | 24.84 | 24.25 | 24.32 | 24.32 | -1.10% | 117,797 |
| Nov 21, 2025 | 23.31 | 24.70 | 23.22 | 24.59 | 24.59 | 5.90% | 145,379 |
| Nov 20, 2025 | 23.28 | 23.45 | 22.90 | 23.22 | 23.22 | 0.56% | 117,874 |
| Nov 19, 2025 | 23.19 | 23.31 | 22.81 | 23.09 | 23.09 | -0.47% | 112,928 |
| Nov 18, 2025 | 23.34 | 23.55 | 22.99 | 23.20 | 23.20 | -0.60% | 98,089 |
| Nov 17, 2025 | 24.37 | 24.37 | 23.25 | 23.34 | 23.34 | -4.42% | 108,836 |
| Nov 14, 2025 | 24.42 | 25.34 | 24.05 | 24.42 | 24.42 | -0.25% | 93,280 |
| Nov 13, 2025 | 24.57 | 25.05 | 24.38 | 24.48 | 24.48 | -1.01% | 88,948 |
| Nov 12, 2025 | 24.52 | 25.03 | 24.47 | 24.73 | 24.73 | 0.32% | 112,854 |
| Nov 11, 2025 | 24.41 | 24.84 | 24.27 | 24.65 | 24.65 | 1.61% | 145,422 |
| Nov 10, 2025 | 24.44 | 24.48 | 24.02 | 24.26 | 24.26 | -0.21% | 112,919 |
| Nov 7, 2025 | 24.50 | 24.63 | 23.68 | 24.31 | 24.31 | -0.69% | 97,800 |
| Nov 6, 2025 | 24.99 | 25.51 | 24.42 | 24.48 | 24.48 | -2.24% | 116,712 |
| Nov 5, 2025 | 25.19 | 25.32 | 24.80 | 25.04 | 25.04 | -0.63% | 137,280 |
| Nov 4, 2025 | 25.22 | 25.51 | 24.69 | 25.20 | 25.20 | -1.68% | 185,740 |
| Nov 3, 2025 | 25.78 | 26.30 | 25.35 | 25.63 | 25.63 | -1.46% | 168,456 |
| Oct 31, 2025 | 26.09 | 26.21 | 25.66 | 26.01 | 26.01 | -0.73% | 128,949 |
| Oct 30, 2025 | 26.98 | 27.49 | 26.10 | 26.20 | 26.20 | -3.21% | 139,714 |
| Oct 29, 2025 | 28.39 | 29.15 | 26.90 | 27.07 | 27.07 | -3.18% | 213,018 |
| Oct 28, 2025 | 29.00 | 29.44 | 26.87 | 27.96 | 27.96 | 7.29% | 223,568 |
| Oct 27, 2025 | 26.31 | 26.49 | 26.02 | 26.06 | 26.06 | -0.76% | 94,663 |
| Oct 24, 2025 | 26.24 | 26.51 | 26.14 | 26.26 | 26.26 | 0.96% | 101,459 |
| Oct 23, 2025 | 26.30 | 26.39 | 25.92 | 26.01 | 26.01 | -1.18% | 140,620 |
| Oct 22, 2025 | 26.22 | 26.59 | 25.92 | 26.32 | 26.32 | 0.30% | 102,938 |
| Oct 21, 2025 | 25.62 | 26.49 | 25.58 | 26.24 | 26.24 | 1.39% | 81,746 |
| Oct 20, 2025 | 25.68 | 26.12 | 25.06 | 25.88 | 25.88 | 1.77% | 77,376 |
| Oct 17, 2025 | 25.68 | 25.87 | 25.00 | 25.43 | 25.43 | -1.36% | 142,847 |
| Oct 16, 2025 | 26.03 | 26.18 | 25.64 | 25.78 | 25.78 | -0.92% | 68,991 |
| Oct 15, 2025 | 25.98 | 26.62 | 25.55 | 26.02 | 26.02 | 0.39% | 103,399 |
| Oct 14, 2025 | 24.84 | 26.22 | 24.38 | 25.92 | 25.92 | 3.27% | 129,613 |
| Oct 13, 2025 | 25.17 | 25.29 | 24.81 | 25.10 | 25.10 | 0.56% | 118,196 |
| Oct 10, 2025 | 25.63 | 25.78 | 24.81 | 24.96 | 24.96 | -2.42% | 136,076 |
| Oct 9, 2025 | 25.77 | 25.77 | 25.04 | 25.58 | 25.58 | -1.24% | 132,339 |
| Oct 8, 2025 | 25.84 | 25.97 | 25.45 | 25.90 | 25.90 | 0.43% | 109,574 |
| Oct 7, 2025 | 26.38 | 26.49 | 25.49 | 25.79 | 25.79 | -2.83% | 192,904 |
| Oct 6, 2025 | 27.07 | 27.07 | 26.41 | 26.54 | 26.54 | -1.81% | 119,490 |
| Oct 3, 2025 | 26.91 | 27.36 | 26.87 | 27.03 | 27.03 | 0.71% | 94,572 |
| Oct 2, 2025 | 26.84 | 26.92 | 26.40 | 26.84 | 26.84 | -0.22% | 77,496 |
| Oct 1, 2025 | 26.59 | 27.10 | 26.13 | 26.90 | 26.90 | 1.17% | 110,299 |
| Sep 30, 2025 | 26.55 | 26.83 | 26.15 | 26.59 | 26.59 | -0.23% | 143,470 |
| Sep 29, 2025 | 26.40 | 26.73 | 26.12 | 26.65 | 26.65 | 1.14% | 89,824 |
| Sep 26, 2025 | 25.70 | 26.39 | 25.55 | 26.35 | 26.35 | 3.29% | 123,085 |
| Sep 25, 2025 | 25.59 | 25.83 | 25.25 | 25.51 | 25.51 | -1.09% | 146,041 |
| Sep 24, 2025 | 25.57 | 26.12 | 25.57 | 25.79 | 25.79 | 0.51% | 162,802 |
| Sep 23, 2025 | 25.82 | 26.11 | 25.53 | 25.66 | 25.66 | -0.04% | 140,601 |
| Sep 22, 2025 | 26.75 | 26.75 | 25.65 | 25.67 | 25.67 | -4.04% | 194,717 |