Forestar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	28.75	29.01	28.09	28.62	28.62	-1.24%	124,655
Aug 26, 2026	29.05	29.27	28.84	28.98	28.98	0.10%	129,454
Aug 25, 2026	29.00	29.24	28.65	28.95	28.95	0.17%	139,927
Aug 24, 2026	29.44	29.50	28.74	28.90	28.90	-0.93%	94,427
Aug 21, 2026	29.04	29.26	28.69	29.17	29.17	1.00%	106,602
Aug 20, 2026	28.72	29.40	28.50	28.88	28.88	-1.80%	120,956
Aug 19, 2026	29.01	29.92	29.01	29.41	29.41	2.65%	81,555
Aug 18, 2026	29.25	29.65	28.65	28.65	28.65	-1.75%	70,223
Aug 17, 2026	29.43	29.43	28.92	29.16	29.16	-0.95%	67,127
Aug 14, 2026	29.37	29.57	29.17	29.44	29.44	-0.20%	78,970
Aug 13, 2026	29.52	29.52	29.11	29.50	29.50	1.06%	100,198
Aug 12, 2026	29.09	29.27	28.60	29.19	29.19	0.38%	119,203
Aug 11, 2026	28.69	29.48	28.56	29.08	29.08	1.93%	100,289
Aug 10, 2026	29.30	29.30	28.50	28.53	28.53	-3.74%	108,298
Aug 7, 2026	29.42	29.86	29.36	29.64	29.64	1.47%	95,511
Aug 6, 2026	29.72	29.72	28.81	29.21	29.21	-1.25%	95,514
Aug 5, 2026	29.23	29.71	28.26	29.58	29.58	0.78%	85,606
Aug 4, 2026	29.05	29.49	28.66	29.35	29.35	1.56%	140,072
Aug 3, 2026	28.69	29.13	28.45	28.90	28.90	2.66%	149,005
Jul 31, 2026	28.55	28.59	27.92	28.15	28.15	-2.16%	131,591
Jul 30, 2026	29.18	29.18	28.18	28.77	28.77	-0.69%	85,658
Jul 29, 2026	28.99	29.43	28.70	28.97	28.97	-1.26%	133,745
Jul 28, 2026	29.15	29.78	28.50	29.34	29.34	1.56%	109,165
Jul 27, 2026	28.55	29.26	28.55	28.89	28.89	2.01%	118,596
Jul 24, 2026	27.91	28.61	27.72	28.32	28.32	1.47%	125,687
Jul 23, 2026	26.91	27.97	26.91	27.91	27.91	1.86%	231,277
Jul 22, 2026	27.30	27.70	27.05	27.40	27.40	1.41%	181,696
Jul 21, 2026	28.00	28.00	26.08	27.02	27.02	-4.18%	362,751
Jul 20, 2026	29.77	29.90	28.05	28.20	28.20	-5.69%	181,232
Jul 17, 2026	30.77	31.20	29.71	29.90	29.90	-3.30%	75,935
Jul 16, 2026	30.42	31.25	30.40	30.92	30.92	1.58%	96,396
Jul 15, 2026	30.45	31.11	30.18	30.44	30.44	0.33%	116,896
Jul 14, 2026	30.43	30.56	29.79	30.34	30.34	0.76%	72,861
Jul 13, 2026	30.39	30.84	29.99	30.11	30.11	-1.31%	141,548
Jul 10, 2026	30.36	30.87	30.36	30.51	30.51	0.83%	150,643
Jul 9, 2026	29.95	30.54	29.89	30.26	30.26	1.34%	134,108
Jul 8, 2026	30.30	30.85	29.42	29.86	29.86	-1.19%	237,669
Jul 7, 2026	30.63	30.74	30.11	30.22	30.22	-0.59%	201,803
Jul 6, 2026	30.95	30.96	30.15	30.40	30.40	-1.30%	109,622
Jul 2, 2026	31.30	31.40	30.54	30.80	30.80	-1.31%	154,822
Jul 1, 2026	31.50	32.04	30.69	31.21	31.21	-1.39%	120,878
Jun 30, 2026	32.04	32.04	31.62	31.65	31.65	-1.03%	126,373
Jun 29, 2026	31.83	32.06	31.12	31.98	31.98	0.13%	131,787
Jun 26, 2026	31.11	31.97	31.09	31.94	31.94	2.21%	396,553
Jun 25, 2026	31.02	31.29	30.75	31.25	31.25	1.03%	118,105
Jun 24, 2026	29.57	31.25	29.57	30.93	30.93	5.28%	226,684
Jun 23, 2026	28.81	29.42	28.81	29.38	29.38	1.24%	112,903
Jun 22, 2026	29.19	29.96	28.94	29.02	29.02	-0.99%	99,755
Jun 18, 2026	28.78	29.86	28.78	29.31	29.31	3.13%	188,493
Jun 17, 2026	28.86	29.61	28.18	28.42	28.42	-2.07%	130,659