Forestar Group Inc. (FOR)
NYSE: FOR · Real-Time Price · USD
21.07
-0.72 (-3.30%)
At close: Mar 28, 2025, 4:00 PM
21.22
+0.15 (0.73%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Forestar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.77 | 21.85 | 21.00 | 21.07 | 21.07 | -3.30% | 99,385 |
| Mar 27, 2025 | 21.62 | 21.87 | 21.29 | 21.79 | 21.79 | 0.74% | 108,280 |
| Mar 26, 2025 | 21.72 | 22.15 | 21.52 | 21.63 | 21.63 | -0.32% | 92,572 |
| Mar 25, 2025 | 22.00 | 22.28 | 21.63 | 21.70 | 21.70 | -2.12% | 174,753 |
| Mar 24, 2025 | 21.93 | 22.24 | 21.79 | 22.17 | 22.17 | 2.02% | 124,405 |
| Mar 21, 2025 | 22.19 | 22.19 | 21.70 | 21.73 | 21.73 | -3.08% | 205,181 |
| Mar 20, 2025 | 22.11 | 22.93 | 22.11 | 22.42 | 22.42 | 0.76% | 161,484 |
| Mar 19, 2025 | 21.99 | 22.44 | 21.89 | 22.25 | 22.25 | 1.60% | 150,940 |
| Mar 18, 2025 | 21.84 | 22.21 | 21.65 | 21.90 | 21.90 | - | 137,608 |
| Mar 17, 2025 | 21.77 | 21.98 | 21.65 | 21.90 | 21.90 | 1.20% | 130,561 |
| Mar 14, 2025 | 21.37 | 21.66 | 21.10 | 21.64 | 21.64 | 2.71% | 140,281 |
| Mar 13, 2025 | 21.27 | 21.41 | 20.70 | 21.07 | 21.07 | -1.03% | 326,652 |
| Mar 12, 2025 | 21.73 | 21.83 | 21.15 | 21.29 | 21.29 | -2.52% | 404,387 |
| Mar 11, 2025 | 22.16 | 22.23 | 21.66 | 21.84 | 21.84 | -1.31% | 461,738 |
| Mar 10, 2025 | 21.96 | 22.65 | 21.96 | 22.13 | 22.13 | -0.36% | 215,883 |
| Mar 7, 2025 | 22.32 | 22.60 | 22.14 | 22.21 | 22.21 | -0.18% | 289,373 |
| Mar 6, 2025 | 21.76 | 22.35 | 21.62 | 22.25 | 22.25 | 2.39% | 275,138 |
| Mar 5, 2025 | 21.59 | 21.93 | 21.51 | 21.73 | 21.73 | 2.02% | 291,368 |
| Mar 4, 2025 | 21.48 | 21.54 | 21.13 | 21.30 | 21.30 | -1.16% | 310,149 |
| Mar 3, 2025 | 22.14 | 22.36 | 21.52 | 21.55 | 21.55 | -2.27% | 207,667 |
| Feb 28, 2025 | 22.47 | 22.50 | 21.96 | 22.05 | 22.05 | -1.47% | 189,938 |
| Feb 27, 2025 | 22.77 | 22.97 | 22.34 | 22.38 | 22.38 | -2.31% | 166,202 |
| Feb 26, 2025 | 23.53 | 23.53 | 22.82 | 22.91 | 22.91 | -3.54% | 219,159 |
| Feb 25, 2025 | 22.71 | 23.88 | 22.71 | 23.75 | 23.75 | 5.46% | 239,757 |
| Feb 24, 2025 | 23.01 | 23.02 | 22.46 | 22.52 | 22.52 | -1.05% | 158,129 |
| Feb 21, 2025 | 23.36 | 23.36 | 22.54 | 22.76 | 22.76 | -1.22% | 161,555 |
| Feb 20, 2025 | 23.07 | 23.17 | 22.72 | 23.04 | 23.04 | -0.43% | 184,263 |
| Feb 19, 2025 | 23.33 | 23.49 | 22.84 | 23.14 | 23.14 | -2.12% | 144,315 |
| Feb 18, 2025 | 23.14 | 23.90 | 23.00 | 23.64 | 23.64 | 1.68% | 263,847 |
| Feb 14, 2025 | 22.63 | 23.29 | 22.63 | 23.25 | 23.25 | 3.43% | 214,143 |
| Feb 13, 2025 | 22.93 | 22.98 | 22.42 | 22.48 | 22.48 | -1.45% | 223,988 |
| Feb 12, 2025 | 22.57 | 23.07 | 22.47 | 22.81 | 22.81 | -1.00% | 193,298 |
| Feb 11, 2025 | 22.77 | 23.17 | 22.77 | 23.04 | 23.04 | 0.09% | 153,414 |
| Feb 10, 2025 | 23.07 | 23.11 | 22.85 | 23.02 | 23.02 | 0.48% | 107,374 |
| Feb 7, 2025 | 23.25 | 23.25 | 22.67 | 22.91 | 22.91 | -1.72% | 140,550 |
| Feb 6, 2025 | 23.25 | 23.49 | 23.10 | 23.31 | 23.31 | 0.26% | 121,503 |
| Feb 5, 2025 | 23.35 | 23.40 | 23.09 | 23.25 | 23.25 | 0.61% | 111,880 |
| Feb 4, 2025 | 22.68 | 23.28 | 22.67 | 23.11 | 23.11 | 1.76% | 133,835 |
| Feb 3, 2025 | 23.30 | 23.38 | 22.71 | 22.71 | 22.71 | -4.82% | 251,863 |
| Jan 31, 2025 | 24.47 | 24.63 | 23.82 | 23.86 | 23.86 | -3.32% | 206,237 |
| Jan 30, 2025 | 24.25 | 24.97 | 24.04 | 24.68 | 24.68 | 3.09% | 181,042 |
| Jan 29, 2025 | 23.85 | 24.21 | 23.32 | 23.94 | 23.94 | -0.25% | 277,489 |
| Jan 28, 2025 | 23.92 | 24.25 | 23.61 | 24.00 | 24.00 | -0.41% | 213,161 |
| Jan 27, 2025 | 23.70 | 24.49 | 23.69 | 24.10 | 24.10 | 2.64% | 292,221 |
| Jan 24, 2025 | 24.00 | 24.20 | 23.38 | 23.48 | 23.48 | -3.06% | 257,948 |
| Jan 23, 2025 | 23.77 | 24.47 | 23.77 | 24.22 | 24.22 | 0.54% | 237,032 |
| Jan 22, 2025 | 24.19 | 24.85 | 24.03 | 24.09 | 24.09 | -0.74% | 231,562 |
| Jan 21, 2025 | 25.00 | 26.40 | 23.80 | 24.27 | 24.27 | -9.41% | 571,252 |
| Jan 17, 2025 | 27.64 | 27.75 | 26.71 | 26.79 | 26.79 | -1.72% | 161,691 |
| Jan 16, 2025 | 27.16 | 27.45 | 26.78 | 27.26 | 27.26 | 0.04% | 298,139 |