Forestar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	19.87	19.91	19.49	19.91	19.91	0.56%	100,527
Jun 25, 2025	20.14	20.21	19.58	19.80	19.80	-2.46%	148,353
Jun 24, 2025	20.09	20.60	19.96	20.30	20.30	1.50%	139,852
Jun 23, 2025	19.26	20.04	19.26	20.00	20.00	2.62%	122,596
Jun 20, 2025	19.49	19.65	19.29	19.49	19.49	0.62%	178,514
Jun 18, 2025	19.50	19.78	19.36	19.37	19.37	-0.21%	106,049
Jun 17, 2025	19.78	19.97	19.32	19.41	19.41	-2.17%	150,381
Jun 16, 2025	20.04	20.04	19.52	19.84	19.84	0.51%	122,103
Jun 13, 2025	20.14	20.33	19.54	19.74	19.74	-3.42%	123,964
Jun 12, 2025	20.14	20.51	20.03	20.44	20.44	0.15%	105,529
Jun 11, 2025	20.83	21.23	20.34	20.41	20.41	-1.26%	182,853
Jun 10, 2025	20.17	20.78	20.08	20.67	20.67	3.51%	195,124
Jun 9, 2025	19.71	20.14	19.57	19.97	19.97	2.25%	125,513
Jun 6, 2025	19.94	20.13	19.49	19.53	19.53	-0.96%	125,359
Jun 5, 2025	19.68	19.89	19.36	19.72	19.72	0.72%	184,384
Jun 4, 2025	19.83	19.93	19.51	19.58	19.58	-1.06%	175,871
Jun 3, 2025	19.09	19.80	18.86	19.79	19.79	3.61%	150,776
Jun 2, 2025	19.04	19.24	18.73	19.10	19.10	-0.26%	178,931
May 30, 2025	19.26	19.40	18.91	19.15	19.15	-1.03%	153,781
May 29, 2025	19.47	19.52	18.98	19.35	19.35	0.05%	147,657
May 28, 2025	19.48	19.71	19.20	19.34	19.34	-0.97%	196,629
May 27, 2025	19.20	19.59	18.88	19.53	19.53	3.33%	199,429
May 23, 2025	18.50	18.92	18.50	18.90	18.90	0.64%	127,197
May 22, 2025	18.90	18.92	18.58	18.78	18.78	-0.69%	135,600
May 21, 2025	19.43	19.59	18.86	18.91	18.91	-4.11%	137,834
May 20, 2025	20.32	20.46	19.66	19.72	19.72	-0.80%	210,029
May 19, 2025	20.08	20.08	19.66	19.88	19.88	-1.68%	130,634
May 16, 2025	20.12	20.31	19.96	20.22	20.22	0.55%	122,728
May 15, 2025	19.96	20.29	19.83	20.11	20.11	0.95%	118,989
May 14, 2025	20.46	20.59	19.92	19.92	19.92	-3.35%	156,528
May 13, 2025	20.69	20.76	20.45	20.61	20.61	0.15%	194,121
May 12, 2025	20.53	21.20	20.30	20.58	20.58	4.41%	212,819
May 9, 2025	19.94	20.24	19.70	19.71	19.71	-1.40%	123,683
May 8, 2025	19.62	20.16	19.55	19.99	19.99	2.20%	137,223
May 7, 2025	19.54	19.66	19.32	19.56	19.56	0.82%	136,776
May 6, 2025	19.70	19.99	19.36	19.40	19.40	-2.27%	199,100
May 5, 2025	19.89	20.28	19.84	19.85	19.85	-0.80%	175,939
May 2, 2025	19.60	20.18	19.51	20.01	20.01	3.25%	167,125
May 1, 2025	19.36	19.63	19.05	19.38	19.38	0.62%	190,657
Apr 30, 2025	19.26	19.40	18.86	19.26	19.26	-0.98%	345,964
Apr 29, 2025	19.39	19.62	19.11	19.45	19.45	-0.41%	177,377
Apr 28, 2025	19.53	19.89	19.33	19.53	19.53	-0.56%	171,300
Apr 25, 2025	19.67	19.74	19.31	19.64	19.64	-0.91%	197,259
Apr 24, 2025	19.41	19.95	19.13	19.82	19.82	2.38%	321,787
Apr 23, 2025	19.89	20.29	19.35	19.36	19.36	0.05%	264,562
Apr 22, 2025	18.67	19.45	18.46	19.35	19.35	4.88%	306,567
Apr 21, 2025	18.57	18.91	18.12	18.45	18.45	-2.54%	313,196
Apr 17, 2025	18.60	19.07	18.00	18.93	18.93	-0.58%	409,003
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