Forestar Group Inc. (FOR)
NYSE: FOR · Real-Time Price · USD
29.06
+0.29 (1.01%)
Nov 22, 2024, 4:00 PM EST - Market closed
Forestar Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 28.78 | 29.58 | 28.78 | 29.06 | 29.06 | 1.01% | 141,210 |
Nov 21, 2024 | 28.97 | 29.77 | 28.72 | 28.77 | 28.77 | -0.48% | 135,816 |
Nov 20, 2024 | 28.89 | 29.21 | 28.85 | 28.91 | 28.91 | -0.76% | 105,887 |
Nov 19, 2024 | 29.27 | 29.27 | 28.71 | 29.13 | 29.13 | -0.72% | 149,779 |
Nov 18, 2024 | 29.25 | 29.60 | 29.23 | 29.34 | 29.34 | -0.20% | 138,662 |
Nov 15, 2024 | 29.80 | 29.80 | 29.20 | 29.40 | 29.40 | -0.71% | 150,431 |
Nov 14, 2024 | 29.57 | 29.90 | 29.50 | 29.61 | 29.61 | 0.30% | 149,131 |
Nov 13, 2024 | 30.11 | 30.33 | 29.49 | 29.52 | 29.52 | -0.64% | 145,584 |
Nov 12, 2024 | 30.92 | 30.97 | 29.71 | 29.71 | 29.71 | -4.16% | 124,079 |
Nov 11, 2024 | 31.62 | 31.82 | 30.88 | 31.00 | 31.00 | -0.58% | 123,436 |
Nov 8, 2024 | 32.26 | 32.45 | 31.13 | 31.18 | 31.18 | -3.74% | 146,509 |
Nov 7, 2024 | 32.41 | 32.93 | 32.23 | 32.39 | 32.39 | 0.12% | 122,791 |
Nov 6, 2024 | 32.63 | 33.06 | 31.97 | 32.35 | 32.35 | 1.09% | 173,952 |
Nov 5, 2024 | 31.19 | 32.18 | 31.19 | 32.00 | 32.00 | 2.01% | 82,496 |
Nov 4, 2024 | 31.12 | 32.09 | 31.12 | 31.37 | 31.37 | 0.45% | 64,404 |
Nov 1, 2024 | 31.88 | 32.27 | 31.18 | 31.23 | 31.23 | -1.08% | 115,928 |
Oct 31, 2024 | 32.04 | 32.22 | 31.47 | 31.57 | 31.57 | -1.68% | 98,694 |
Oct 30, 2024 | 31.62 | 33.34 | 31.62 | 32.11 | 32.11 | 1.13% | 129,084 |
Oct 29, 2024 | 32.57 | 34.82 | 30.89 | 31.75 | 31.75 | -0.22% | 142,753 |
Oct 28, 2024 | 31.59 | 32.31 | 31.47 | 31.82 | 31.82 | 1.08% | 145,575 |
Oct 25, 2024 | 31.85 | 32.03 | 31.33 | 31.48 | 31.48 | -0.41% | 85,213 |
Oct 24, 2024 | 31.39 | 31.73 | 31.39 | 31.61 | 31.61 | 1.15% | 103,944 |
Oct 23, 2024 | 31.27 | 31.60 | 31.19 | 31.25 | 31.25 | -0.86% | 116,594 |
Oct 22, 2024 | 31.72 | 31.74 | 31.21 | 31.52 | 31.52 | -1.10% | 105,470 |
Oct 21, 2024 | 32.86 | 32.86 | 31.68 | 31.87 | 31.87 | -3.60% | 104,396 |
Oct 18, 2024 | 33.02 | 33.34 | 32.64 | 33.06 | 33.06 | 0.15% | 62,037 |
Oct 17, 2024 | 33.02 | 33.18 | 32.73 | 33.01 | 33.01 | 0.58% | 80,580 |
Oct 16, 2024 | 32.61 | 33.22 | 32.61 | 32.82 | 32.82 | 1.80% | 129,792 |
Oct 15, 2024 | 31.67 | 32.63 | 31.57 | 32.24 | 32.24 | 1.54% | 142,214 |
Oct 14, 2024 | 31.65 | 32.02 | 31.36 | 31.75 | 31.75 | 0.32% | 102,233 |
Oct 11, 2024 | 31.37 | 31.98 | 31.23 | 31.65 | 31.65 | 1.05% | 72,513 |
Oct 10, 2024 | 31.08 | 31.60 | 30.95 | 31.32 | 31.32 | -0.41% | 69,484 |
Oct 9, 2024 | 31.22 | 32.09 | 31.14 | 31.45 | 31.45 | 0.16% | 88,584 |
Oct 8, 2024 | 31.82 | 31.95 | 31.37 | 31.40 | 31.40 | -0.73% | 108,929 |
Oct 7, 2024 | 32.03 | 32.03 | 31.31 | 31.63 | 31.63 | -2.23% | 225,978 |
Oct 4, 2024 | 32.61 | 32.62 | 31.85 | 32.35 | 32.35 | 0.84% | 82,087 |
Oct 3, 2024 | 31.68 | 32.31 | 31.57 | 32.08 | 32.08 | 0.72% | 84,581 |
Oct 2, 2024 | 32.10 | 32.44 | 31.64 | 31.85 | 31.85 | -1.39% | 71,499 |
Oct 1, 2024 | 32.34 | 32.64 | 32.00 | 32.30 | 32.30 | -0.22% | 97,295 |
Sep 30, 2024 | 32.57 | 32.70 | 32.01 | 32.37 | 32.37 | -0.58% | 230,162 |
Sep 27, 2024 | 32.54 | 33.14 | 32.24 | 32.56 | 32.56 | 1.09% | 132,491 |
Sep 26, 2024 | 32.23 | 32.34 | 31.79 | 32.21 | 32.21 | 1.61% | 140,880 |
Sep 25, 2024 | 32.81 | 32.84 | 31.70 | 31.70 | 31.70 | -3.03% | 144,009 |
Sep 24, 2024 | 32.80 | 33.17 | 32.50 | 32.69 | 32.69 | -1.98% | 123,781 |
Sep 23, 2024 | 33.65 | 33.73 | 33.03 | 33.35 | 33.35 | 0.33% | 99,565 |
Sep 20, 2024 | 33.70 | 33.80 | 33.24 | 33.24 | 33.24 | -3.32% | 209,438 |
Sep 19, 2024 | 34.03 | 34.52 | 33.37 | 34.38 | 34.38 | 4.31% | 159,337 |
Sep 18, 2024 | 32.87 | 34.20 | 32.56 | 32.96 | 32.96 | -0.18% | 172,276 |
Sep 17, 2024 | 32.42 | 33.26 | 32.25 | 33.02 | 33.02 | 3.51% | 103,459 |
Sep 16, 2024 | 31.84 | 32.26 | 31.41 | 31.90 | 31.90 | 0.66% | 132,938 |
Sep 13, 2024 | 30.99 | 31.83 | 30.91 | 31.69 | 31.69 | 3.83% | 136,083 |
Sep 12, 2024 | 30.65 | 30.95 | 30.07 | 30.52 | 30.52 | 0.63% | 115,129 |
Sep 11, 2024 | 29.67 | 30.36 | 29.36 | 30.33 | 30.33 | 1.37% | 166,935 |
Sep 10, 2024 | 30.18 | 30.29 | 29.73 | 29.92 | 29.92 | -0.33% | 108,029 |
Sep 9, 2024 | 30.13 | 30.60 | 29.99 | 30.02 | 30.02 | -0.33% | 134,686 |
Sep 6, 2024 | 30.03 | 30.57 | 29.85 | 30.12 | 30.12 | 0.50% | 125,257 |
Sep 5, 2024 | 30.27 | 30.59 | 29.92 | 29.97 | 29.97 | -0.03% | 134,647 |
Sep 4, 2024 | 29.46 | 30.11 | 29.43 | 29.98 | 29.98 | 1.11% | 185,237 |
Sep 3, 2024 | 30.60 | 30.92 | 29.34 | 29.65 | 29.65 | -4.17% | 161,937 |
Aug 30, 2024 | 31.09 | 31.15 | 30.34 | 30.94 | 30.94 | 0.52% | 202,191 |
Aug 29, 2024 | 30.87 | 31.13 | 30.57 | 30.78 | 30.78 | 0.62% | 121,822 |
Aug 28, 2024 | 30.73 | 31.13 | 30.59 | 30.59 | 30.59 | -1.23% | 211,614 |
Aug 27, 2024 | 31.33 | 31.46 | 30.95 | 30.97 | 30.97 | -1.65% | 171,177 |
Aug 26, 2024 | 31.94 | 32.02 | 31.28 | 31.49 | 31.49 | 0.25% | 215,055 |
Aug 23, 2024 | 30.57 | 31.63 | 30.57 | 31.41 | 31.41 | 3.87% | 146,446 |
Aug 22, 2024 | 29.88 | 30.57 | 29.72 | 30.24 | 30.24 | 1.20% | 133,400 |
Aug 21, 2024 | 29.86 | 30.21 | 29.69 | 29.88 | 29.88 | 1.22% | 184,651 |
Aug 20, 2024 | 29.97 | 30.16 | 29.40 | 29.52 | 29.52 | -1.89% | 159,358 |
Aug 19, 2024 | 29.57 | 30.24 | 29.50 | 30.09 | 30.09 | 2.66% | 133,482 |
Aug 16, 2024 | 29.44 | 30.00 | 29.25 | 29.31 | 29.31 | -0.78% | 184,826 |
Aug 15, 2024 | 29.50 | 30.13 | 29.09 | 29.54 | 29.54 | 3.00% | 185,905 |
Aug 14, 2024 | 29.50 | 29.50 | 28.67 | 28.68 | 28.68 | -1.85% | 145,517 |
Aug 13, 2024 | 28.53 | 29.38 | 28.42 | 29.22 | 29.22 | 2.78% | 194,348 |
Aug 12, 2024 | 28.77 | 28.77 | 28.07 | 28.43 | 28.43 | -1.25% | 202,892 |
Aug 9, 2024 | 28.81 | 29.47 | 28.64 | 28.79 | 28.79 | 0.63% | 193,374 |
Aug 8, 2024 | 28.78 | 29.37 | 28.45 | 28.61 | 28.61 | 1.35% | 134,230 |
Aug 7, 2024 | 29.59 | 29.59 | 28.23 | 28.23 | 28.23 | -2.59% | 143,342 |
Aug 6, 2024 | 28.65 | 29.52 | 28.48 | 28.98 | 28.98 | 0.91% | 244,217 |
Aug 5, 2024 | 28.02 | 29.15 | 27.49 | 28.72 | 28.72 | -3.88% | 225,842 |
Aug 2, 2024 | 29.65 | 30.10 | 29.41 | 29.88 | 29.88 | -3.58% | 195,520 |
Aug 1, 2024 | 31.81 | 31.97 | 30.74 | 30.99 | 30.99 | -2.02% | 188,403 |
Jul 31, 2024 | 32.57 | 32.71 | 31.53 | 31.63 | 31.63 | -1.83% | 228,480 |
Jul 30, 2024 | 31.82 | 32.48 | 31.77 | 32.22 | 32.22 | 1.51% | 180,354 |
Jul 29, 2024 | 32.04 | 32.38 | 31.56 | 31.74 | 31.74 | -0.56% | 144,829 |
Jul 26, 2024 | 31.77 | 32.28 | 31.40 | 31.92 | 31.92 | 2.97% | 198,844 |
Jul 25, 2024 | 30.51 | 31.62 | 30.50 | 31.00 | 31.00 | 1.17% | 250,229 |
Jul 24, 2024 | 31.62 | 32.03 | 30.50 | 30.64 | 30.64 | -3.95% | 345,417 |
Jul 23, 2024 | 32.68 | 32.81 | 31.84 | 31.90 | 31.90 | -2.80% | 354,868 |
Jul 22, 2024 | 30.96 | 32.87 | 30.82 | 32.82 | 32.82 | 7.05% | 365,744 |
Jul 19, 2024 | 31.07 | 31.60 | 30.54 | 30.66 | 30.66 | -1.86% | 406,695 |
Jul 18, 2024 | 30.11 | 32.35 | 29.50 | 31.24 | 31.24 | -13.22% | 796,497 |
Jul 17, 2024 | 36.39 | 37.07 | 35.98 | 36.00 | 36.00 | -2.47% | 214,854 |
Jul 16, 2024 | 35.21 | 37.21 | 35.21 | 36.91 | 36.91 | 6.43% | 208,783 |
Jul 15, 2024 | 34.22 | 35.23 | 34.22 | 34.68 | 34.68 | 1.97% | 212,610 |
Jul 12, 2024 | 33.65 | 34.41 | 33.65 | 34.01 | 34.01 | 2.04% | 110,321 |
Jul 11, 2024 | 31.98 | 33.65 | 31.75 | 33.33 | 33.33 | 7.45% | 156,531 |
Jul 10, 2024 | 30.96 | 31.19 | 30.76 | 31.02 | 31.02 | 1.31% | 82,768 |
Jul 9, 2024 | 30.65 | 30.92 | 30.28 | 30.62 | 30.62 | -0.62% | 102,528 |
Jul 8, 2024 | 30.08 | 30.82 | 30.00 | 30.81 | 30.81 | 3.11% | 229,378 |
Jul 5, 2024 | 30.21 | 30.27 | 29.50 | 29.88 | 29.88 | -1.39% | 198,560 |