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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202428.7829.5828.7829.0629.061.01%141,210
Nov 21, 202428.9729.7728.7228.7728.77-0.48%135,816
Nov 20, 202428.8929.2128.8528.9128.91-0.76%105,887
Nov 19, 202429.2729.2728.7129.1329.13-0.72%149,779
Nov 18, 202429.2529.6029.2329.3429.34-0.20%138,662
Nov 15, 202429.8029.8029.2029.4029.40-0.71%150,431
Nov 14, 202429.5729.9029.5029.6129.610.30%149,131
Nov 13, 202430.1130.3329.4929.5229.52-0.64%145,584
Nov 12, 202430.9230.9729.7129.7129.71-4.16%124,079
Nov 11, 202431.6231.8230.8831.0031.00-0.58%123,436
Nov 8, 202432.2632.4531.1331.1831.18-3.74%146,509
Nov 7, 202432.4132.9332.2332.3932.390.12%122,791
Nov 6, 202432.6333.0631.9732.3532.351.09%173,952
Nov 5, 202431.1932.1831.1932.0032.002.01%82,496
Nov 4, 202431.1232.0931.1231.3731.370.45%64,404
Nov 1, 202431.8832.2731.1831.2331.23-1.08%115,928
Oct 31, 202432.0432.2231.4731.5731.57-1.68%98,694
Oct 30, 202431.6233.3431.6232.1132.111.13%129,084
Oct 29, 202432.5734.8230.8931.7531.75-0.22%142,753
Oct 28, 202431.5932.3131.4731.8231.821.08%145,575
Oct 25, 202431.8532.0331.3331.4831.48-0.41%85,213
Oct 24, 202431.3931.7331.3931.6131.611.15%103,944
Oct 23, 202431.2731.6031.1931.2531.25-0.86%116,594
Oct 22, 202431.7231.7431.2131.5231.52-1.10%105,470
Oct 21, 202432.8632.8631.6831.8731.87-3.60%104,396
Oct 18, 202433.0233.3432.6433.0633.060.15%62,037
Oct 17, 202433.0233.1832.7333.0133.010.58%80,580
Oct 16, 202432.6133.2232.6132.8232.821.80%129,792
Oct 15, 202431.6732.6331.5732.2432.241.54%142,214
Oct 14, 202431.6532.0231.3631.7531.750.32%102,233
Oct 11, 202431.3731.9831.2331.6531.651.05%72,513
Oct 10, 202431.0831.6030.9531.3231.32-0.41%69,484
Oct 9, 202431.2232.0931.1431.4531.450.16%88,584
Oct 8, 202431.8231.9531.3731.4031.40-0.73%108,929
Oct 7, 202432.0332.0331.3131.6331.63-2.23%225,978
Oct 4, 202432.6132.6231.8532.3532.350.84%82,087
Oct 3, 202431.6832.3131.5732.0832.080.72%84,581
Oct 2, 202432.1032.4431.6431.8531.85-1.39%71,499
Oct 1, 202432.3432.6432.0032.3032.30-0.22%97,295
Sep 30, 202432.5732.7032.0132.3732.37-0.58%230,162
Sep 27, 202432.5433.1432.2432.5632.561.09%132,491
Sep 26, 202432.2332.3431.7932.2132.211.61%140,880
Sep 25, 202432.8132.8431.7031.7031.70-3.03%144,009
Sep 24, 202432.8033.1732.5032.6932.69-1.98%123,781
Sep 23, 202433.6533.7333.0333.3533.350.33%99,565
Sep 20, 202433.7033.8033.2433.2433.24-3.32%209,438
Sep 19, 202434.0334.5233.3734.3834.384.31%159,337
Sep 18, 202432.8734.2032.5632.9632.96-0.18%172,276
Sep 17, 202432.4233.2632.2533.0233.023.51%103,459
Sep 16, 202431.8432.2631.4131.9031.900.66%132,938
Sep 13, 202430.9931.8330.9131.6931.693.83%136,083
Sep 12, 202430.6530.9530.0730.5230.520.63%115,129
Sep 11, 202429.6730.3629.3630.3330.331.37%166,935
Sep 10, 202430.1830.2929.7329.9229.92-0.33%108,029
Sep 9, 202430.1330.6029.9930.0230.02-0.33%134,686
Sep 6, 202430.0330.5729.8530.1230.120.50%125,257
Sep 5, 202430.2730.5929.9229.9729.97-0.03%134,647
Sep 4, 202429.4630.1129.4329.9829.981.11%185,237
Sep 3, 202430.6030.9229.3429.6529.65-4.17%161,937
Aug 30, 202431.0931.1530.3430.9430.940.52%202,191
Aug 29, 202430.8731.1330.5730.7830.780.62%121,822
Aug 28, 202430.7331.1330.5930.5930.59-1.23%211,614
Aug 27, 202431.3331.4630.9530.9730.97-1.65%171,177
Aug 26, 202431.9432.0231.2831.4931.490.25%215,055
Aug 23, 202430.5731.6330.5731.4131.413.87%146,446
Aug 22, 202429.8830.5729.7230.2430.241.20%133,400
Aug 21, 202429.8630.2129.6929.8829.881.22%184,651
Aug 20, 202429.9730.1629.4029.5229.52-1.89%159,358
Aug 19, 202429.5730.2429.5030.0930.092.66%133,482
Aug 16, 202429.4430.0029.2529.3129.31-0.78%184,826
Aug 15, 202429.5030.1329.0929.5429.543.00%185,905
Aug 14, 202429.5029.5028.6728.6828.68-1.85%145,517
Aug 13, 202428.5329.3828.4229.2229.222.78%194,348
Aug 12, 202428.7728.7728.0728.4328.43-1.25%202,892
Aug 9, 202428.8129.4728.6428.7928.790.63%193,374
Aug 8, 202428.7829.3728.4528.6128.611.35%134,230
Aug 7, 202429.5929.5928.2328.2328.23-2.59%143,342
Aug 6, 202428.6529.5228.4828.9828.980.91%244,217
Aug 5, 202428.0229.1527.4928.7228.72-3.88%225,842
Aug 2, 202429.6530.1029.4129.8829.88-3.58%195,520
Aug 1, 202431.8131.9730.7430.9930.99-2.02%188,403
Jul 31, 202432.5732.7131.5331.6331.63-1.83%228,480
Jul 30, 202431.8232.4831.7732.2232.221.51%180,354
Jul 29, 202432.0432.3831.5631.7431.74-0.56%144,829
Jul 26, 202431.7732.2831.4031.9231.922.97%198,844
Jul 25, 202430.5131.6230.5031.0031.001.17%250,229
Jul 24, 202431.6232.0330.5030.6430.64-3.95%345,417
Jul 23, 202432.6832.8131.8431.9031.90-2.80%354,868
Jul 22, 202430.9632.8730.8232.8232.827.05%365,744
Jul 19, 202431.0731.6030.5430.6630.66-1.86%406,695
Jul 18, 202430.1132.3529.5031.2431.24-13.22%796,497
Jul 17, 202436.3937.0735.9836.0036.00-2.47%214,854
Jul 16, 202435.2137.2135.2136.9136.916.43%208,783
Jul 15, 202434.2235.2334.2234.6834.681.97%212,610
Jul 12, 202433.6534.4133.6534.0134.012.04%110,321
Jul 11, 202431.9833.6531.7533.3333.337.45%156,531
Jul 10, 202430.9631.1930.7631.0231.021.31%82,768
Jul 9, 202430.6530.9230.2830.6230.62-0.62%102,528
Jul 8, 202430.0830.8230.0030.8130.813.11%229,378
Jul 5, 202430.2130.2729.5029.8829.88-1.39%198,560