Forestar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	25.93	26.21	25.75	26.01	26.01	0.77%	52,621
Dec 23, 2024	25.90	26.07	25.58	25.81	25.81	-0.58%	127,200
Dec 20, 2024	25.36	26.16	25.33	25.96	25.96	1.72%	263,635
Dec 19, 2024	26.21	26.51	25.50	25.52	25.52	-2.26%	141,261
Dec 18, 2024	27.26	27.77	26.00	26.11	26.11	-3.26%	191,156
Dec 17, 2024	27.23	27.65	26.96	26.99	26.99	-1.21%	149,191
Dec 16, 2024	27.85	28.05	27.10	27.32	27.32	-1.87%	168,039
Dec 13, 2024	28.26	28.33	27.36	27.84	27.84	-1.83%	135,081
Dec 12, 2024	27.99	28.58	27.99	28.36	28.36	-0.28%	170,429
Dec 11, 2024	28.47	28.76	28.21	28.44	28.44	0.67%	152,468
Dec 10, 2024	28.64	28.64	28.13	28.25	28.25	-1.70%	102,433
Dec 9, 2024	28.42	28.80	28.27	28.74	28.74	1.41%	122,645
Dec 6, 2024	28.59	28.81	27.71	28.34	28.34	0.04%	161,123
Dec 5, 2024	29.33	29.33	28.30	28.33	28.33	-3.28%	108,407
Dec 4, 2024	30.00	30.00	28.86	29.29	29.29	-1.41%	148,765
Dec 3, 2024	29.82	30.28	29.51	29.71	29.71	-0.03%	90,142
Dec 2, 2024	29.65	29.95	29.26	29.72	29.72	-0.44%	163,968
Nov 29, 2024	30.11	30.59	29.82	29.85	29.85	-0.63%	52,488
Nov 27, 2024	30.77	31.14	29.95	30.04	30.04	-1.31%	95,738
Nov 26, 2024	30.52	30.80	30.08	30.44	30.44	-1.07%	116,520
Nov 25, 2024	29.79	31.19	29.79	30.77	30.77	5.88%	162,525
Nov 22, 2024	28.78	29.58	28.78	29.06	29.06	1.01%	141,210
Nov 21, 2024	28.97	29.77	28.72	28.77	28.77	-0.48%	135,816
Nov 20, 2024	28.89	29.21	28.85	28.91	28.91	-0.76%	105,887
Nov 19, 2024	29.27	29.27	28.71	29.13	29.13	-0.72%	149,779
Nov 18, 2024	29.25	29.60	29.23	29.34	29.34	-0.20%	138,662
Nov 15, 2024	29.80	29.80	29.20	29.40	29.40	-0.71%	150,431
Nov 14, 2024	29.57	29.90	29.50	29.61	29.61	0.30%	149,131
Nov 13, 2024	30.11	30.33	29.49	29.52	29.52	-0.64%	145,584
Nov 12, 2024	30.92	30.97	29.71	29.71	29.71	-4.16%	124,079
Nov 11, 2024	31.62	31.82	30.88	31.00	31.00	-0.58%	123,436
Nov 8, 2024	32.26	32.45	31.13	31.18	31.18	-3.74%	146,509
Nov 7, 2024	32.41	32.93	32.23	32.39	32.39	0.12%	122,791
Nov 6, 2024	32.63	33.06	31.97	32.35	32.35	1.09%	173,952
Nov 5, 2024	31.19	32.18	31.19	32.00	32.00	2.01%	82,496
Nov 4, 2024	31.12	32.09	31.12	31.37	31.37	0.45%	64,404
Nov 1, 2024	31.88	32.27	31.18	31.23	31.23	-1.08%	115,928
Oct 31, 2024	32.04	32.22	31.47	31.57	31.57	-1.68%	98,694
Oct 30, 2024	31.62	33.34	31.62	32.11	32.11	1.13%	129,084
Oct 29, 2024	32.57	34.82	30.89	31.75	31.75	-0.22%	142,753
Oct 28, 2024	31.59	32.31	31.47	31.82	31.82	1.08%	145,575
Oct 25, 2024	31.85	32.03	31.33	31.48	31.48	-0.41%	85,213
Oct 24, 2024	31.39	31.73	31.39	31.61	31.61	1.15%	103,944
Oct 23, 2024	31.27	31.60	31.19	31.25	31.25	-0.86%	116,594
Oct 22, 2024	31.72	31.74	31.21	31.52	31.52	-1.10%	105,470
Oct 21, 2024	32.86	32.86	31.68	31.87	31.87	-3.60%	104,396
Oct 18, 2024	33.02	33.34	32.64	33.06	33.06	0.15%	62,037
Oct 17, 2024	33.02	33.18	32.73	33.01	33.01	0.58%	80,580
Oct 16, 2024	32.61	33.22	32.61	32.82	32.82	1.80%	129,792
Oct 15, 2024	31.67	32.63	31.57	32.24	32.24	1.54%	142,214
Oct 14, 2024	31.65	32.02	31.36	31.75	31.75	0.32%	102,233
Oct 11, 2024	31.37	31.98	31.23	31.65	31.65	1.05%	72,513
Oct 10, 2024	31.08	31.60	30.95	31.32	31.32	-0.41%	69,484
Oct 9, 2024	31.22	32.09	31.14	31.45	31.45	0.16%	88,584
Oct 8, 2024	31.82	31.95	31.37	31.40	31.40	-0.73%	108,929
Oct 7, 2024	32.03	32.03	31.31	31.63	31.63	-2.23%	225,978
Oct 4, 2024	32.61	32.62	31.85	32.35	32.35	0.84%	82,087
Oct 3, 2024	31.68	32.31	31.57	32.08	32.08	0.72%	84,581
Oct 2, 2024	32.10	32.44	31.64	31.85	31.85	-1.39%	71,499
Oct 1, 2024	32.34	32.64	32.00	32.30	32.30	-0.22%	97,295
Sep 30, 2024	32.57	32.70	32.01	32.37	32.37	-0.58%	230,162
Sep 27, 2024	32.54	33.14	32.24	32.56	32.56	1.09%	132,491
Sep 26, 2024	32.23	32.34	31.79	32.21	32.21	1.61%	140,880
Sep 25, 2024	32.81	32.84	31.70	31.70	31.70	-3.03%	144,009
Sep 24, 2024	32.80	33.17	32.50	32.69	32.69	-1.98%	123,781
Sep 23, 2024	33.65	33.73	33.03	33.35	33.35	0.33%	99,565
Sep 20, 2024	33.70	33.80	33.24	33.24	33.24	-3.32%	209,438
Sep 19, 2024	34.03	34.52	33.37	34.38	34.38	4.31%	159,337
Sep 18, 2024	32.87	34.20	32.56	32.96	32.96	-0.18%	172,276
Sep 17, 2024	32.42	33.26	32.25	33.02	33.02	3.51%	103,459
Sep 16, 2024	31.84	32.26	31.41	31.90	31.90	0.66%	132,938
Sep 13, 2024	30.99	31.83	30.91	31.69	31.69	3.83%	136,083
Sep 12, 2024	30.65	30.95	30.07	30.52	30.52	0.63%	115,129
Sep 11, 2024	29.67	30.36	29.36	30.33	30.33	1.37%	166,935
Sep 10, 2024	30.18	30.29	29.73	29.92	29.92	-0.33%	108,029
Sep 9, 2024	30.13	30.60	29.99	30.02	30.02	-0.33%	134,686
Sep 6, 2024	30.03	30.57	29.85	30.12	30.12	0.50%	125,257
Sep 5, 2024	30.27	30.59	29.92	29.97	29.97	-0.03%	134,647
Sep 4, 2024	29.46	30.11	29.43	29.98	29.98	1.11%	185,237
Sep 3, 2024	30.60	30.92	29.34	29.65	29.65	-4.17%	161,937
Aug 30, 2024	31.09	31.15	30.34	30.94	30.94	0.52%	202,191
Aug 29, 2024	30.87	31.13	30.57	30.78	30.78	0.62%	121,822
Aug 28, 2024	30.73	31.13	30.59	30.59	30.59	-1.23%	211,614
Aug 27, 2024	31.33	31.46	30.95	30.97	30.97	-1.65%	171,177
Aug 26, 2024	31.94	32.02	31.28	31.49	31.49	0.25%	215,055
Aug 23, 2024	30.57	31.63	30.57	31.41	31.41	3.87%	146,446
Aug 22, 2024	29.88	30.57	29.72	30.24	30.24	1.20%	133,400
Aug 21, 2024	29.86	30.21	29.69	29.88	29.88	1.22%	184,651
Aug 20, 2024	29.97	30.16	29.40	29.52	29.52	-1.89%	159,358
Aug 19, 2024	29.57	30.24	29.50	30.09	30.09	2.66%	133,482
Aug 16, 2024	29.44	30.00	29.25	29.31	29.31	-0.78%	184,826
Aug 15, 2024	29.50	30.13	29.09	29.54	29.54	3.00%	185,905
Aug 14, 2024	29.50	29.50	28.67	28.68	28.68	-1.85%	145,517
Aug 13, 2024	28.53	29.38	28.42	29.22	29.22	2.78%	194,348
Aug 12, 2024	28.77	28.77	28.07	28.43	28.43	-1.25%	202,892
Aug 9, 2024	28.81	29.47	28.64	28.79	28.79	0.63%	193,374
Aug 8, 2024	28.78	29.37	28.45	28.61	28.61	1.35%	134,230
Aug 7, 2024	29.59	29.59	28.23	28.23	28.23	-2.59%	143,342
Aug 6, 2024	28.65	29.52	28.48	28.98	28.98	0.91%	244,217
Aug 5, 2024	28.02	29.15	27.49	28.72	28.72	-3.88%	225,842