Skip to main content
Forestar Group Inc. (FOR)
NYSE: FOR · Real-Time Price · USD
19.15
-0.20 (-1.03%)
May 30, 2025, 4:00 PM - Market closed

Forestar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202519.2619.4018.9119.1519.15-1.03%153,781
May 29, 202519.4719.5218.9819.3519.350.05%147,657
May 28, 202519.4819.7119.2019.3419.34-0.97%196,629
May 27, 202519.2019.5918.8819.5319.533.33%199,429
May 23, 202518.5018.9218.5018.9018.900.64%127,197
May 22, 202518.9018.9218.5818.7818.78-0.69%135,600
May 21, 202519.4319.5918.8618.9118.91-4.11%137,834
May 20, 202520.3220.4619.6619.7219.72-0.80%210,029
May 19, 202520.0820.0819.6619.8819.88-1.68%130,634
May 16, 202520.1220.3119.9620.2220.220.55%122,728
May 15, 202519.9620.2919.8320.1120.110.95%118,989
May 14, 202520.4620.5919.9219.9219.92-3.35%156,528
May 13, 202520.6920.7620.4520.6120.610.15%194,121
May 12, 202520.5321.2020.3020.5820.584.41%212,819
May 9, 202519.9420.2419.7019.7119.71-1.40%123,683
May 8, 202519.6220.1619.5519.9919.992.20%137,223
May 7, 202519.5419.6619.3219.5619.560.82%136,776
May 6, 202519.7019.9919.3619.4019.40-2.27%199,100
May 5, 202519.8920.2819.8419.8519.85-0.80%175,939
May 2, 202519.6020.1819.5120.0120.013.25%167,125
May 1, 202519.3619.6319.0519.3819.380.62%190,657
Apr 30, 202519.2619.4018.8619.2619.26-0.98%345,964
Apr 29, 202519.3919.6219.1119.4519.45-0.41%177,377
Apr 28, 202519.5319.8919.3319.5319.53-0.56%171,300
Apr 25, 202519.6719.7419.3119.6419.64-0.91%197,259
Apr 24, 202519.4119.9519.1319.8219.822.38%321,787
Apr 23, 202519.8920.2919.3519.3619.360.05%264,562
Apr 22, 202518.6719.4518.4619.3519.354.88%306,567
Apr 21, 202518.5718.9118.1218.4518.45-2.54%313,196
Apr 17, 202518.6019.0718.0018.9318.93-0.58%409,003
Apr 16, 202519.3019.4218.7519.0419.04-1.04%195,663
Apr 15, 202519.5120.0019.1519.2419.24-1.74%151,667
Apr 14, 202519.6819.7519.1619.5819.580.98%160,314
Apr 11, 202519.3419.4018.6719.3919.390.15%235,352
Apr 10, 202520.0520.0518.9219.3619.36-5.24%263,833
Apr 9, 202518.9321.1818.6320.4320.436.13%305,757
Apr 8, 202521.1721.2919.0019.2519.25-7.27%394,793
Apr 7, 202520.5521.7820.3420.7620.76-1.66%326,258
Apr 4, 202520.0321.5120.0121.1121.112.48%338,017
Apr 3, 202520.8020.9720.4220.6020.60-3.78%316,504
Apr 2, 202521.0121.4420.9421.4121.411.04%129,405
Apr 1, 202521.0921.3120.8921.1921.190.24%123,369
Mar 31, 202521.0421.2920.7121.1421.140.33%118,414
Mar 28, 202521.7721.8521.0021.0721.07-3.30%99,385
Mar 27, 202521.6221.8721.2921.7921.790.74%108,280
Mar 26, 202521.7222.1521.5221.6321.63-0.32%92,572
Mar 25, 202522.0022.2821.6321.7021.70-2.12%174,753
Mar 24, 202521.9322.2421.7922.1722.172.02%124,405
Mar 21, 202522.1922.1921.7021.7321.73-3.08%205,181
Mar 20, 202522.1122.9322.1122.4222.420.76%161,484