Forestar Group Inc. (FOR)
NYSE: FOR · Real-Time Price · USD
26.77
-0.18 (-0.67%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Forestar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 27.20 | 28.25 | 26.73 | 26.77 | 26.77 | -0.67% | 162,357 |
| Sep 16, 2025 | 27.62 | 27.62 | 26.84 | 26.95 | 26.95 | -2.28% | 105,152 |
| Sep 15, 2025 | 27.72 | 27.81 | 27.23 | 27.58 | 27.58 | -0.33% | 130,345 |
| Sep 12, 2025 | 28.28 | 28.30 | 27.66 | 27.67 | 27.67 | -2.67% | 85,514 |
| Sep 11, 2025 | 27.73 | 28.43 | 27.65 | 28.43 | 28.43 | 2.93% | 136,446 |
| Sep 10, 2025 | 27.77 | 27.90 | 27.40 | 27.62 | 27.62 | -0.29% | 85,468 |
| Sep 9, 2025 | 28.26 | 28.44 | 27.62 | 27.70 | 27.70 | -2.77% | 155,611 |
| Sep 8, 2025 | 28.61 | 28.79 | 27.98 | 28.49 | 28.49 | -0.80% | 105,151 |
| Sep 5, 2025 | 28.60 | 29.26 | 28.37 | 28.72 | 28.72 | 1.99% | 187,495 |
| Sep 4, 2025 | 27.64 | 28.23 | 27.64 | 28.16 | 28.16 | 2.59% | 120,601 |
| Sep 3, 2025 | 27.30 | 27.74 | 27.04 | 27.45 | 27.45 | 0.11% | 128,151 |
| Sep 2, 2025 | 27.25 | 27.89 | 27.22 | 27.42 | 27.42 | -0.90% | 200,649 |
| Aug 29, 2025 | 27.67 | 27.93 | 27.24 | 27.67 | 27.67 | 0.14% | 142,428 |
| Aug 28, 2025 | 27.79 | 27.79 | 27.42 | 27.63 | 27.63 | -0.29% | 141,269 |
| Aug 27, 2025 | 27.63 | 28.02 | 27.45 | 27.71 | 27.71 | -0.36% | 127,800 |
| Aug 26, 2025 | 27.98 | 28.19 | 27.74 | 27.81 | 27.81 | -0.68% | 137,213 |
| Aug 25, 2025 | 28.31 | 28.69 | 27.97 | 28.00 | 28.00 | -2.00% | 175,617 |
| Aug 22, 2025 | 27.30 | 28.86 | 27.19 | 28.57 | 28.57 | 5.85% | 217,243 |
| Aug 21, 2025 | 26.99 | 27.04 | 26.69 | 26.99 | 26.99 | -0.22% | 160,048 |
| Aug 20, 2025 | 27.48 | 27.65 | 27.00 | 27.05 | 27.05 | -1.74% | 164,587 |
| Aug 19, 2025 | 27.29 | 27.86 | 27.19 | 27.53 | 27.53 | 1.74% | 152,541 |
| Aug 18, 2025 | 27.07 | 27.28 | 26.95 | 27.06 | 27.06 | 0.15% | 117,770 |
| Aug 15, 2025 | 27.62 | 27.67 | 27.00 | 27.02 | 27.02 | -1.21% | 143,602 |
| Aug 14, 2025 | 26.68 | 27.40 | 26.56 | 27.35 | 27.35 | 0.63% | 184,210 |
| Aug 13, 2025 | 26.54 | 27.38 | 26.54 | 27.18 | 27.18 | 2.64% | 153,518 |
| Aug 12, 2025 | 25.65 | 26.51 | 25.61 | 26.48 | 26.48 | 3.40% | 156,771 |
| Aug 11, 2025 | 26.01 | 26.16 | 25.41 | 25.61 | 25.61 | -1.50% | 161,525 |
| Aug 8, 2025 | 26.24 | 26.36 | 25.72 | 26.00 | 26.00 | -0.31% | 169,153 |
| Aug 7, 2025 | 26.41 | 26.69 | 26.02 | 26.08 | 26.08 | -0.04% | 180,216 |
| Aug 6, 2025 | 26.17 | 26.35 | 26.04 | 26.09 | 26.09 | -0.53% | 187,738 |
| Aug 5, 2025 | 25.58 | 26.31 | 25.45 | 26.23 | 26.23 | 2.78% | 317,626 |
| Aug 4, 2025 | 25.09 | 25.64 | 25.09 | 25.52 | 25.52 | 1.47% | 192,585 |
| Aug 1, 2025 | 24.79 | 25.15 | 24.63 | 25.15 | 25.15 | 1.41% | 238,711 |
| Jul 31, 2025 | 24.65 | 25.16 | 24.48 | 24.80 | 24.80 | -0.68% | 181,469 |
| Jul 30, 2025 | 25.20 | 25.57 | 24.78 | 24.97 | 24.97 | -0.76% | 307,831 |
| Jul 29, 2025 | 25.11 | 25.38 | 24.76 | 25.16 | 25.16 | 0.40% | 211,521 |
| Jul 28, 2025 | 25.04 | 25.41 | 24.60 | 25.06 | 25.06 | -0.24% | 151,573 |
| Jul 25, 2025 | 24.97 | 25.30 | 24.60 | 25.12 | 25.12 | 0.48% | 157,021 |
| Jul 24, 2025 | 25.49 | 25.67 | 24.66 | 25.00 | 25.00 | -2.80% | 187,234 |
| Jul 23, 2025 | 24.29 | 26.04 | 23.97 | 25.72 | 25.72 | 7.66% | 452,891 |
| Jul 22, 2025 | 22.85 | 24.19 | 22.50 | 23.89 | 23.89 | 8.20% | 441,845 |
| Jul 21, 2025 | 22.15 | 22.56 | 21.78 | 22.08 | 22.08 | 1.10% | 279,950 |
| Jul 18, 2025 | 22.20 | 22.25 | 21.65 | 21.84 | 21.84 | -1.00% | 184,016 |
| Jul 17, 2025 | 22.12 | 22.28 | 21.90 | 22.06 | 22.06 | -0.14% | 121,810 |
| Jul 16, 2025 | 22.24 | 22.44 | 21.54 | 22.09 | 22.09 | -0.23% | 207,220 |
| Jul 15, 2025 | 22.77 | 22.77 | 22.07 | 22.14 | 22.14 | -0.98% | 270,133 |
| Jul 14, 2025 | 22.45 | 22.54 | 22.05 | 22.36 | 22.36 | -1.15% | 106,374 |
| Jul 11, 2025 | 22.52 | 22.84 | 22.40 | 22.62 | 22.62 | -1.05% | 99,102 |
| Jul 10, 2025 | 22.06 | 23.18 | 22.06 | 22.86 | 22.86 | 3.58% | 252,552 |
| Jul 9, 2025 | 21.28 | 22.15 | 21.28 | 22.07 | 22.07 | 4.70% | 118,924 |