Forestar Group Inc. (FOR)
NYSE: FOR · Real-Time Price · USD
20.34
+0.63 (3.20%)
May 12, 2025, 11:16 AM - Market open
Forestar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.53 | 21.14 | 20.53 | 20.82 | - | 5.63% | 14,400 |
| May 9, 2025 | 19.94 | 20.24 | 19.70 | 19.71 | 19.71 | -1.40% | 123,683 |
| May 8, 2025 | 19.62 | 20.16 | 19.55 | 19.99 | 19.99 | 2.20% | 137,223 |
| May 7, 2025 | 19.54 | 19.66 | 19.32 | 19.56 | 19.56 | 0.82% | 136,776 |
| May 6, 2025 | 19.70 | 19.99 | 19.36 | 19.40 | 19.40 | -2.27% | 199,100 |
| May 5, 2025 | 19.89 | 20.28 | 19.84 | 19.85 | 19.85 | -0.80% | 175,939 |
| May 2, 2025 | 19.60 | 20.18 | 19.51 | 20.01 | 20.01 | 3.25% | 167,125 |
| May 1, 2025 | 19.36 | 19.63 | 19.05 | 19.38 | 19.38 | 0.62% | 190,657 |
| Apr 30, 2025 | 19.26 | 19.40 | 18.86 | 19.26 | 19.26 | -0.98% | 345,964 |
| Apr 29, 2025 | 19.39 | 19.62 | 19.11 | 19.45 | 19.45 | -0.41% | 177,377 |
| Apr 28, 2025 | 19.53 | 19.89 | 19.33 | 19.53 | 19.53 | -0.56% | 171,300 |
| Apr 25, 2025 | 19.67 | 19.74 | 19.31 | 19.64 | 19.64 | -0.91% | 197,259 |
| Apr 24, 2025 | 19.41 | 19.95 | 19.13 | 19.82 | 19.82 | 2.38% | 321,787 |
| Apr 23, 2025 | 19.89 | 20.29 | 19.35 | 19.36 | 19.36 | 0.05% | 264,562 |
| Apr 22, 2025 | 18.67 | 19.45 | 18.46 | 19.35 | 19.35 | 4.88% | 306,567 |
| Apr 21, 2025 | 18.57 | 18.91 | 18.12 | 18.45 | 18.45 | -2.54% | 313,196 |
| Apr 17, 2025 | 18.60 | 19.07 | 18.00 | 18.93 | 18.93 | -0.58% | 409,003 |
| Apr 16, 2025 | 19.30 | 19.42 | 18.75 | 19.04 | 19.04 | -1.04% | 195,663 |
| Apr 15, 2025 | 19.51 | 20.00 | 19.15 | 19.24 | 19.24 | -1.74% | 151,667 |
| Apr 14, 2025 | 19.68 | 19.75 | 19.16 | 19.58 | 19.58 | 0.98% | 160,314 |
| Apr 11, 2025 | 19.34 | 19.40 | 18.67 | 19.39 | 19.39 | 0.15% | 235,352 |
| Apr 10, 2025 | 20.05 | 20.05 | 18.92 | 19.36 | 19.36 | -5.24% | 263,833 |
| Apr 9, 2025 | 18.93 | 21.18 | 18.63 | 20.43 | 20.43 | 6.13% | 305,757 |
| Apr 8, 2025 | 21.17 | 21.29 | 19.00 | 19.25 | 19.25 | -7.27% | 394,793 |
| Apr 7, 2025 | 20.55 | 21.78 | 20.34 | 20.76 | 20.76 | -1.66% | 326,258 |
| Apr 4, 2025 | 20.03 | 21.51 | 20.01 | 21.11 | 21.11 | 2.48% | 338,017 |
| Apr 3, 2025 | 20.80 | 20.97 | 20.42 | 20.60 | 20.60 | -3.78% | 316,504 |
| Apr 2, 2025 | 21.01 | 21.44 | 20.94 | 21.41 | 21.41 | 1.04% | 129,405 |
| Apr 1, 2025 | 21.09 | 21.31 | 20.89 | 21.19 | 21.19 | 0.24% | 123,369 |
| Mar 31, 2025 | 21.04 | 21.29 | 20.71 | 21.14 | 21.14 | 0.33% | 118,414 |
| 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 |