Skip to main content
logo
Forestar Group Inc. (FOR)
NYSE: FOR · Real-Time Price · USD
24.64
0.00 (0.00%)
Apr 2, 2026, 4:00 PM EDT - Market closed

Forestar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202624.4525.2024.3024.6424.64-0.44%184,341
Apr 1, 202624.4625.0724.0824.7524.751.27%158,301
Mar 31, 202624.3724.7923.9924.4424.442.00%197,785
Mar 30, 202624.7924.8223.9623.9623.96-3.43%157,738
Mar 27, 202625.1625.3824.7724.8124.81-2.09%153,571
Mar 26, 202625.1525.6725.0425.3425.340.08%93,304
Mar 25, 202625.5825.5824.7925.3225.320.72%116,514
Mar 24, 202624.6925.3824.4925.1425.140.28%105,480
Mar 23, 202625.2425.6524.7325.0725.073.21%114,109
Mar 20, 202624.8124.8124.0124.2924.29-1.74%244,447
Mar 19, 202624.5524.9324.2024.7224.72-0.04%129,073
Mar 18, 202625.3525.4224.6824.7324.73-2.98%137,281
Mar 17, 202625.9126.2425.4325.4925.49-0.93%95,522
Mar 16, 202625.2926.0325.2925.7325.731.58%112,715
Mar 13, 202625.1225.4724.7925.3325.331.60%119,876
Mar 12, 202624.5424.9324.2924.9324.93-0.56%154,550
Mar 11, 202625.2025.3024.8525.0725.07-0.87%114,615
Mar 10, 202625.4925.8024.5025.2925.29-1.10%120,905
Mar 9, 202625.4225.5724.3025.5725.57-1.50%175,725
Mar 6, 202626.2526.2925.5025.9625.96-2.66%150,873
Mar 5, 202627.3527.6126.5026.6726.67-3.68%120,198
Mar 4, 202627.5827.9127.1527.6927.690.84%114,414
Mar 3, 202627.3027.7426.8427.4627.46-1.93%106,794
Mar 2, 202628.0328.2427.4028.0028.00-2.51%127,508
Feb 27, 202628.4129.0428.0828.7228.72-0.24%116,304
Feb 26, 202628.2729.0627.9628.7928.791.95%199,212
Feb 25, 202629.1329.1327.6628.2428.24-2.92%97,785
Feb 24, 202629.5229.9529.0429.0929.09-1.46%92,120
Feb 23, 202629.7629.9029.0229.5229.52-1.30%139,813
Feb 20, 202629.7430.2929.4129.9129.910.88%112,807
Feb 19, 202629.7630.0229.4929.6529.65-1.27%189,651
Feb 18, 202629.9030.3729.6530.0330.03-165,232
Feb 17, 202630.3630.3629.2830.0330.03-0.92%177,163
Feb 13, 202629.9730.7429.9330.3130.311.95%176,807
Feb 12, 202629.7430.1029.4429.7329.730.75%162,738
Feb 11, 202629.3929.6429.1329.5129.510.10%116,394
Feb 10, 202629.2029.8729.2029.4829.481.97%140,617
Feb 9, 202629.1529.3428.6028.9128.91-1.23%139,390
Feb 6, 202629.1529.8528.8629.2729.270.69%181,931
Feb 5, 202629.4229.6728.8729.0729.07-0.95%257,614
Feb 4, 202627.6229.3727.6229.3529.356.92%293,650
Feb 3, 202626.8328.3026.8027.4527.451.97%294,922
Feb 2, 202626.0327.3225.9526.9226.923.46%223,190
Jan 30, 202625.6626.3625.5226.0226.020.62%184,726
Jan 29, 202625.4426.0725.2025.8625.862.70%151,488
Jan 28, 202625.6525.6525.0025.1825.180.56%207,347
Jan 27, 202624.5025.4824.4025.0425.042.20%174,053
Jan 26, 202624.8125.0324.4324.5024.50-1.09%281,213
Jan 23, 202625.2325.6924.6424.7724.77-2.09%179,393
Jan 22, 202625.9126.2325.2325.3025.30-1.56%159,963