Skip to main content
Forestar Group Inc. (FOR)
NYSE: FOR · Real-Time Price · USD
22.76
-0.28 (-1.22%)
Feb 21, 2025, 4:00 PM EST - Market closed

Forestar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.3623.3622.5422.7622.76-1.22%161,555
Feb 20, 202523.0723.1722.7223.0423.04-0.43%184,263
Feb 19, 202523.3323.4922.8423.1423.14-2.12%144,315
Feb 18, 202523.1423.9023.0023.6423.641.68%263,847
Feb 14, 202522.6323.2922.6323.2523.253.43%214,143
Feb 13, 202522.9322.9822.4222.4822.48-1.45%223,988
Feb 12, 202522.5723.0722.4722.8122.81-1.00%193,298
Feb 11, 202522.7723.1722.7723.0423.040.09%153,414
Feb 10, 202523.0723.1122.8523.0223.020.48%107,374
Feb 7, 202523.2523.2522.6722.9122.91-1.72%140,550
Feb 6, 202523.2523.4923.1023.3123.310.26%121,503
Feb 5, 202523.3523.4023.0923.2523.250.61%111,880
Feb 4, 202522.6823.2822.6723.1123.111.76%133,835
Feb 3, 202523.3023.3822.7122.7122.71-4.82%251,863
Jan 31, 202524.4724.6323.8223.8623.86-3.32%206,237
Jan 30, 202524.2524.9724.0424.6824.683.09%181,042
Jan 29, 202523.8524.2123.3223.9423.94-0.25%277,489
Jan 28, 202523.9224.2523.6124.0024.00-0.41%213,161
Jan 27, 202523.7024.4923.6924.1024.102.64%292,221
Jan 24, 202524.0024.2023.3823.4823.48-3.06%257,948
Jan 23, 202523.7724.4723.7724.2224.220.54%237,032
Jan 22, 202524.1924.8524.0324.0924.09-0.74%231,562
Jan 21, 202525.0026.4023.8024.2724.27-9.41%571,252
Jan 17, 202527.6427.7526.7126.7926.79-1.72%161,691
Jan 16, 202527.1627.4526.7827.2627.260.04%298,139
Jan 15, 202526.5827.2726.4927.2527.255.87%130,188
Jan 14, 202525.9625.9625.3625.7425.740.19%157,556
Jan 13, 202525.0125.7425.0025.6925.692.35%128,093
Jan 10, 202525.1725.3024.8125.1025.10-2.45%164,467
Jan 8, 202525.6625.8325.2625.7325.73-0.96%167,746
Jan 7, 202525.6226.1125.5225.9825.981.88%184,661
Jan 6, 202525.7626.6125.4825.5025.50-1.58%159,044
Jan 3, 202525.8225.9825.5325.9125.911.13%104,696
Jan 2, 202526.2126.4125.3425.6225.62-1.16%163,187
Dec 31, 202425.7426.1425.7425.9225.921.25%125,111
Dec 30, 202425.6425.7125.2725.6025.60-0.39%92,248
Dec 27, 202425.9926.1625.4225.7025.70-1.87%93,257
Dec 26, 202425.8026.3025.5026.1926.190.69%113,171
Dec 24, 202425.9326.2125.7526.0126.010.77%52,621
Dec 23, 202425.9026.0725.5825.8125.81-0.58%127,200
Dec 20, 202425.3626.1625.3325.9625.961.72%263,635
Dec 19, 202426.2126.5125.5025.5225.52-2.26%141,261
Dec 18, 202427.2627.7726.0026.1126.11-3.26%191,156
Dec 17, 202427.2327.6526.9626.9926.99-1.21%149,191
Dec 16, 202427.8528.0527.1027.3227.32-1.87%168,039
Dec 13, 202428.2628.3327.3627.8427.84-1.83%135,081
Dec 12, 202427.9928.5827.9928.3628.36-0.28%170,429
Dec 11, 202428.4728.7628.2128.4428.440.67%152,468
Dec 10, 202428.6428.6428.1328.2528.25-1.70%102,433
Dec 9, 202428.4228.8028.2728.7428.741.41%122,645
Dec 6, 202428.5928.8127.7128.3428.340.04%161,123
Dec 5, 202429.3329.3328.3028.3328.33-3.28%108,407
Dec 4, 202430.0030.0028.8629.2929.29-1.41%148,765
Dec 3, 202429.8230.2829.5129.7129.71-0.03%90,142
Dec 2, 202429.6529.9529.2629.7229.72-0.44%163,968
Nov 29, 202430.1130.5929.8229.8529.85-0.63%52,488
Nov 27, 202430.7731.1429.9530.0430.04-1.31%95,738
Nov 26, 202430.5230.8030.0830.4430.44-1.07%116,520
Nov 25, 202429.7931.1929.7930.7730.775.88%162,525
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