Forestar Group Inc. (FOR)
NYSE: FOR · Real-Time Price · USD
18.94
-0.10 (-0.53%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Forestar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 18.60 | 19.07 | 18.00 | 18.93 | 18.93 | -0.58% | 408,703 |
| 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 |
| Feb 28, 2025 | 22.47 | 22.50 | 21.96 | 22.05 | 22.05 | -1.47% | 189,938 |
| Feb 27, 2025 | 22.77 | 22.97 | 22.34 | 22.38 | 22.38 | -2.31% | 166,202 |
| Feb 26, 2025 | 23.53 | 23.53 | 22.82 | 22.91 | 22.91 | -3.54% | 219,159 |
| Feb 25, 2025 | 22.71 | 23.88 | 22.71 | 23.75 | 23.75 | 5.46% | 239,757 |
| Feb 24, 2025 | 23.01 | 23.02 | 22.46 | 22.52 | 22.52 | -1.05% | 158,129 |
| Feb 21, 2025 | 23.36 | 23.36 | 22.54 | 22.76 | 22.76 | -1.22% | 161,555 |
| Feb 20, 2025 | 23.07 | 23.17 | 22.72 | 23.04 | 23.04 | -0.43% | 184,263 |
| Feb 19, 2025 | 23.33 | 23.49 | 22.84 | 23.14 | 23.14 | -2.12% | 144,315 |
| Feb 18, 2025 | 23.14 | 23.90 | 23.00 | 23.64 | 23.64 | 1.68% | 263,847 |
| Feb 14, 2025 | 22.63 | 23.29 | 22.63 | 23.25 | 23.25 | 3.43% | 214,143 |
| Feb 13, 2025 | 22.93 | 22.98 | 22.42 | 22.48 | 22.48 | -1.45% | 223,988 |
| Feb 12, 2025 | 22.57 | 23.07 | 22.47 | 22.81 | 22.81 | -1.00% | 193,298 |
| Feb 11, 2025 | 22.77 | 23.17 | 22.77 | 23.04 | 23.04 | 0.09% | 153,414 |
| Feb 10, 2025 | 23.07 | 23.11 | 22.85 | 23.02 | 23.02 | 0.48% | 107,374 |
| Feb 7, 2025 | 23.25 | 23.25 | 22.67 | 22.91 | 22.91 | -1.72% | 140,550 |
| Feb 6, 2025 | 23.25 | 23.49 | 23.10 | 23.31 | 23.31 | 0.26% | 121,503 |