Forestar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	25.94	25.95	25.27	25.36	25.36	-3.61%	89,219
Oct 6, 2026	25.57	26.31	25.57	26.31	26.31	3.79%	125,730
Oct 5, 2026	25.74	25.74	25.32	25.35	25.35	-1.55%	205,115
Oct 2, 2026	26.36	26.99	25.55	25.75	25.75	-1.08%	155,317
Oct 1, 2026	25.71	26.03	25.20	26.03	26.03	1.09%	229,390
Sep 30, 2026	26.23	26.23	25.45	25.75	25.75	-1.19%	151,107
Sep 29, 2026	26.34	26.68	25.75	26.06	26.06	-0.87%	152,885
Sep 28, 2026	26.32	26.63	26.15	26.29	26.29	-0.76%	186,592
Sep 25, 2026	26.74	26.74	26.34	26.49	26.49	-0.79%	147,050
Sep 24, 2026	26.71	26.90	26.44	26.70	26.70	-0.15%	222,135
Sep 23, 2026	26.83	27.06	26.59	26.74	26.74	-1.73%	209,186
Sep 22, 2026	26.73	27.27	26.48	27.21	27.21	3.15%	178,214
Sep 21, 2026	26.09	26.63	25.88	26.38	26.38	1.38%	137,152
Sep 18, 2026	25.91	26.02	25.45	26.02	26.02	-0.42%	311,675
Sep 17, 2026	26.76	26.76	25.89	26.13	26.13	-0.91%	224,444
Sep 16, 2026	26.96	27.21	25.73	26.37	26.37	-2.12%	289,453
Sep 15, 2026	26.92	27.40	26.47	26.94	26.94	0.41%	240,270
Sep 14, 2026	27.09	27.33	26.62	26.83	26.83	-0.07%	112,903
Sep 11, 2026	26.92	26.95	26.56	26.85	26.85	1.24%	115,791
Sep 10, 2026	26.54	26.54	26.21	26.52	26.52	-1.45%	149,493
Sep 9, 2026	27.11	27.40	26.61	26.91	26.91	-0.63%	130,644
Sep 8, 2026	27.68	27.68	27.07	27.08	27.08	-2.90%	157,010
Sep 4, 2026	27.71	28.02	27.65	27.89	27.89	0.76%	106,344
Sep 3, 2026	27.56	27.87	27.00	27.68	27.68	1.80%	132,178
Sep 2, 2026	27.69	27.88	27.18	27.19	27.19	-1.20%	138,464
Sep 1, 2026	27.95	28.28	27.45	27.52	27.52	-2.65%	92,594
Aug 31, 2026	28.68	28.68	28.03	28.27	28.27	-1.26%	106,624
Aug 28, 2026	28.65	29.04	28.28	28.63	28.63	0.03%	85,093
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