Skip to main content
logo
Forestar Group Inc. (FOR)
NYSE: FOR · Real-Time Price · USD
28.61
+1.16 (4.23%)
Feb 4, 2026, 12:12 PM EST - Market open

Forestar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202627.6228.5827.6228.41-3.50%39,194
Feb 3, 202626.8328.3026.8027.4527.451.97%294,922
Feb 2, 202626.0327.3225.9526.9226.923.46%223,190
Jan 30, 202625.6626.3625.5226.0226.020.62%184,726
Jan 29, 202625.4426.0725.2025.8625.862.70%151,488
Jan 28, 202625.6525.6525.0025.1825.180.56%207,347
Jan 27, 202624.5025.4824.4025.0425.042.20%174,053
Jan 26, 202624.8125.0324.4324.5024.50-1.09%281,213
Jan 23, 202625.2325.6924.6424.7724.77-2.09%179,393
Jan 22, 202625.9126.2325.2325.3025.30-1.56%159,963
Jan 21, 202626.1626.2825.0525.7025.70-1.23%213,954
Jan 20, 202625.5026.4024.1526.0226.02-5.04%282,553
Jan 16, 202627.7228.1227.2527.4027.40-1.83%130,663
Jan 15, 202627.3727.9927.0827.9127.912.53%99,382
Jan 14, 202627.1727.5026.6827.2227.22-0.51%111,606
Jan 13, 202627.8828.0527.3027.3627.36-1.87%162,739
Jan 12, 202627.2028.0427.2027.8827.881.71%144,555
Jan 9, 202626.1427.4925.9427.4127.417.03%141,953
Jan 8, 202624.3825.8224.3825.6125.613.94%154,017
Jan 7, 202625.4825.4824.2324.6424.64-2.45%237,791
Jan 6, 202624.6825.2924.3925.2625.261.53%115,162
Jan 5, 202624.2025.0724.2024.8824.882.30%149,846
Jan 2, 202624.5924.5924.0424.3224.32-1.26%171,658
Dec 31, 202524.9125.0924.6024.6324.63-0.77%134,035
Dec 30, 202524.6924.8624.3924.8224.820.69%140,870
Dec 29, 202524.5324.6524.3324.6524.650.49%93,535
Dec 26, 202524.5024.6724.2524.5324.53-0.08%86,146
Dec 24, 202524.4324.6124.2624.5524.550.99%66,451
Dec 23, 202524.4324.5624.0024.3124.31-1.06%170,532
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