Skip to main content
logo
Forestar Group Inc. (FOR)
NYSE: FOR · Real-Time Price · USD
25.52
-0.93 (-3.52%)
May 15, 2026, 4:00 PM EDT - Market closed

Forestar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%114,188
Mar 20, 202624.8124.8124.0124.2924.29-1.74%247,810
Mar 19, 202624.5524.9324.2024.7224.72-0.04%130,665
Mar 18, 202625.3525.4224.6824.7324.73-2.98%137,282
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%119,877
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%150,878