Forestar Group Inc. (FOR)
NYSE: FOR · Real-Time Price · USD
24.46
-0.51 (-2.04%)
Nov 5, 2026, 4:00 PM EST - Market closed
Forestar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 25.13 | 25.29 | 24.26 | 24.46 | 24.46 | -2.04% | 248,500 |
| Nov 4, 2026 | 24.27 | 25.23 | 24.27 | 24.97 | 24.97 | 6.26% | 267,673 |
| Nov 3, 2026 | 24.63 | 24.63 | 23.48 | 23.50 | 23.50 | -4.28% | 285,746 |
| Nov 2, 2026 | 24.19 | 24.57 | 23.67 | 24.55 | 24.55 | 2.55% | 263,499 |
| Oct 30, 2026 | 24.99 | 25.23 | 23.82 | 23.94 | 23.94 | -4.35% | 348,715 |
| Oct 29, 2026 | 24.52 | 25.66 | 24.11 | 25.03 | 25.03 | -3.43% | 345,598 |
| Oct 28, 2026 | 26.33 | 26.42 | 25.53 | 25.92 | 25.92 | -1.29% | 219,998 |
| Oct 27, 2026 | 26.17 | 26.32 | 25.81 | 26.26 | 26.26 | 1.08% | 122,502 |
| Oct 26, 2026 | 26.25 | 26.55 | 25.89 | 25.98 | 25.98 | -0.42% | 97,174 |
| Oct 23, 2026 | 25.94 | 26.11 | 25.69 | 26.09 | 26.09 | -0.50% | 133,240 |
| Oct 22, 2026 | 25.38 | 26.23 | 24.55 | 26.22 | 26.22 | 3.97% | 126,763 |
| Oct 21, 2026 | 25.61 | 25.69 | 25.09 | 25.22 | 25.22 | -1.45% | 119,835 |
| Oct 20, 2026 | 25.22 | 25.83 | 25.22 | 25.59 | 25.59 | 1.95% | 157,348 |
| Oct 19, 2026 | 25.62 | 25.84 | 24.97 | 25.10 | 25.10 | -2.22% | 102,760 |
| Oct 16, 2026 | 25.76 | 26.03 | 25.58 | 25.67 | 25.67 | -0.08% | 142,356 |
| Oct 15, 2026 | 25.34 | 25.98 | 24.75 | 25.69 | 25.69 | 3.88% | 158,934 |
| Oct 14, 2026 | 25.06 | 25.28 | 24.57 | 24.73 | 24.73 | -2.68% | 185,416 |
| Oct 13, 2026 | 25.28 | 25.48 | 25.00 | 25.41 | 25.41 | 1.60% | 258,236 |
| Oct 12, 2026 | 25.52 | 25.71 | 25.00 | 25.01 | 25.01 | -2.50% | 214,147 |
| Oct 9, 2026 | 25.79 | 26.06 | 25.50 | 25.65 | 25.65 | -1.00% | 138,186 |
| Oct 8, 2026 | 25.43 | 25.99 | 25.28 | 25.91 | 25.91 | 0.90% | 201,409 |
| Oct 7, 2026 | 25.94 | 25.95 | 25.27 | 25.68 | 25.68 | -2.39% | 211,381 |
| 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 |