Skip to main content
logo
Forestar Group Inc. (FOR)
NYSE: FOR · Real-Time Price · USD
28.18
-0.30 (-1.05%)
Jun 5, 2026, 4:00 PM EDT - Market closed

Forestar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202628.6028.8428.0028.1828.18-1.05%145,858
Jun 4, 202627.8628.5127.7028.4828.483.45%157,417
Jun 3, 202627.2927.5326.8827.5327.53-0.33%171,331
Jun 2, 202627.6328.0027.3327.6227.62-0.29%172,646
Jun 1, 202627.4527.7027.1227.7027.700.84%135,282
May 29, 202627.2627.9926.9727.4727.470.18%218,398
May 28, 202627.0627.7026.8027.4227.420.44%158,489
May 27, 202626.5927.6326.5127.3027.303.57%181,022
May 26, 202626.0526.5025.9626.3626.361.70%157,413
May 22, 202626.1526.5025.8825.9225.92-1.07%99,139
May 21, 202625.6526.2125.2526.2026.200.65%171,940
May 20, 202625.3826.0325.2326.0326.033.29%198,533
May 19, 202625.4425.6924.8925.2025.20-1.79%149,235
May 18, 202625.4425.9825.3125.6625.660.55%149,211
May 15, 202626.2526.2525.1525.5225.52-3.52%164,262
May 14, 202626.8026.9226.1626.4526.45-0.38%101,827
May 13, 202626.3726.7526.0926.5526.550.15%185,874
May 12, 202627.0127.1726.3126.5126.51-2.07%96,637
May 11, 202627.5727.8326.8627.0727.07-1.53%121,227
May 8, 202627.5727.6926.9927.4927.490.84%77,635
May 7, 202627.1527.4426.5827.2627.260.52%139,403
May 6, 202627.1927.6326.8827.1227.121.65%125,469
May 5, 202626.4726.9426.3026.6826.681.72%141,762
May 4, 202627.4027.7425.9526.2326.23-4.62%141,912
May 1, 202628.1928.1927.3127.5027.50-2.69%173,853
Apr 30, 202627.5228.2827.1328.2628.262.58%150,570
Apr 29, 202627.9528.1326.8427.5527.55-1.92%167,667
Apr 28, 202628.5828.7127.9228.0928.09-0.95%107,931
Apr 27, 202628.0128.4527.9628.3628.360.85%129,438
Apr 24, 202627.9028.4827.5728.1228.120.61%244,795
Apr 23, 202627.0727.9826.6827.9527.952.27%134,365
Apr 22, 202626.7927.3526.2427.3327.332.21%166,159
Apr 21, 202626.6827.3826.2426.7426.741.06%126,808
Apr 20, 202626.4726.9926.3926.4626.46-0.64%119,995
Apr 17, 202626.5327.0926.2426.6326.632.62%114,561
Apr 16, 202626.2526.3025.6625.9525.95-1.59%178,012
Apr 15, 202626.3826.5026.0026.3726.37-0.79%143,031
Apr 14, 202626.1526.7526.1526.5826.581.64%133,384
Apr 13, 202625.8026.2225.3426.1526.150.65%130,864
Apr 10, 202626.1226.4625.7425.9825.98-1.07%95,805
Apr 9, 202625.7326.4925.2426.2626.261.74%120,735
Apr 8, 202625.7126.4825.1625.8125.814.37%177,907
Apr 7, 202624.9525.4024.5324.7324.73-1.47%174,853
Apr 6, 202624.4225.2524.4025.1025.101.87%105,943
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%153,611
Mar 26, 202625.1525.6725.0425.3425.340.08%93,555