Skip to main content
logo
Forestar Group Inc. (FOR)
NYSE: FOR · Real-Time Price · USD
24.57
-0.64 (-2.54%)
Dec 22, 2025, 4:00 PM EST - Market closed

Forestar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202525.1026.0824.3324.5724.57-2.54%182,492
Dec 19, 202526.6326.6325.0725.2125.21-6.00%275,048
Dec 18, 202527.0927.6526.7426.8226.820.75%207,377
Dec 17, 202526.6627.0726.2726.6226.62-0.78%139,327
Dec 16, 202526.7627.0026.3326.8326.830.64%144,272
Dec 15, 202526.8626.8626.2926.6626.660.26%116,024
Dec 12, 202526.6426.6626.0926.5926.590.30%130,712
Dec 11, 202526.0626.5426.0426.5126.512.55%119,222
Dec 10, 202525.0326.1025.0325.8525.853.65%164,824
Dec 9, 202525.3325.5824.8824.9424.94-1.73%109,334
Dec 8, 202526.0826.1025.3825.3825.38-2.61%185,581
Dec 5, 202526.2626.4226.0126.0626.06-0.87%106,279
Dec 4, 202527.0727.1526.1626.2926.29-2.92%119,374
Dec 3, 202526.1727.2426.0727.0827.084.11%130,842
Dec 2, 202525.7326.2125.1826.0126.011.72%224,794
Dec 1, 202525.6225.7225.1525.5725.570.20%134,312
Nov 28, 202525.7425.7925.3325.5225.52-1.05%54,465
Nov 26, 202525.2525.7925.2125.7925.791.30%238,156
Nov 25, 202524.3425.6624.3425.4625.464.69%97,918
Nov 24, 202524.4324.8424.2524.3224.32-1.10%117,797
Nov 21, 202523.3124.7023.2224.5924.595.90%145,569
Nov 20, 202523.2823.4522.9023.2223.220.56%117,874
Nov 19, 202523.1923.3122.8123.0923.09-0.47%112,928
Nov 18, 202523.3423.5522.9923.2023.20-0.60%98,089
Nov 17, 202524.3724.3723.2523.3423.34-4.42%108,836
Nov 14, 202524.4225.3424.0524.4224.42-0.25%93,280
Nov 13, 202524.5725.0524.3824.4824.48-1.01%88,948
Nov 12, 202524.5225.0324.4724.7324.730.32%112,854
Nov 11, 202524.4124.8424.2724.6524.651.61%145,422
Nov 10, 202524.4424.4824.0224.2624.26-0.21%112,919
Nov 7, 202524.5024.6323.6824.3124.31-0.69%97,800
Nov 6, 202524.9925.5124.4224.4824.48-2.24%116,712
Nov 5, 202525.1925.3224.8025.0425.04-0.63%137,280
Nov 4, 202525.2225.5124.6925.2025.20-1.68%185,740
Nov 3, 202525.7826.3025.3525.6325.63-1.46%168,456
Oct 31, 202526.0926.2125.6626.0126.01-0.73%128,949
Oct 30, 202526.9827.4926.1026.2026.20-3.21%139,714
Oct 29, 202528.3929.1526.9027.0727.07-3.18%213,018
Oct 28, 202529.0029.4426.8727.9627.967.29%223,568
Oct 27, 202526.3126.4926.0226.0626.06-0.76%94,663
Oct 24, 202526.2426.5126.1426.2626.260.96%101,459
Oct 23, 202526.3026.3925.9226.0126.01-1.18%140,620
Oct 22, 202526.2226.5925.9226.3226.320.30%102,938
Oct 21, 202525.6226.4925.5826.2426.241.39%81,746
Oct 20, 202525.6826.1225.0625.8825.881.77%77,376
Oct 17, 202525.6825.8725.0025.4325.43-1.36%142,847
Oct 16, 202526.0326.1825.6425.7825.78-0.92%68,991
Oct 15, 202525.9826.6225.5526.0226.020.39%103,399
Oct 14, 202524.8426.2224.3825.9225.923.27%129,613
Oct 13, 202525.1725.2924.8125.1025.100.56%118,196