Forestar Group Inc. FOR
NYSE · United States · Finance
$25.89+0.14 (+0.52%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25.88 | +0.49% | $25.71 | $25.91 | $25.20 | 68.38K |
| 2026-09-30 | $25.75 | -1.19% | $26.23 | $26.23 | $25.45 | 151.10K |
| 2026-09-29 | $26.06 | -0.87% | $26.34 | $26.68 | $25.75 | 153.10K |
| 2026-09-28 | $26.29 | -0.75% | $26.32 | $26.63 | $26.15 | 186.60K |
| 2026-09-25 | $26.49 | -0.79% | $26.74 | $26.74 | $26.34 | 147.10K |
| 2026-09-24 | $26.70 | -0.15% | $26.71 | $26.90 | $26.44 | 222.10K |
| 2026-09-23 | $26.74 | -1.73% | $26.83 | $27.06 | $26.59 | 209.20K |
| 2026-09-22 | $27.21 | +3.15% | $26.73 | $27.27 | $26.48 | 178.30K |
| 2026-09-21 | $26.38 | +1.38% | $26.09 | $26.63 | $25.88 | 137.20K |
| 2026-09-18 | $26.02 | -0.42% | $25.91 | $26.02 | $25.45 | 313.20K |
| 2026-09-17 | $26.13 | -0.91% | $26.76 | $26.76 | $25.89 | 224.50K |
| 2026-09-16 | $26.37 | -2.12% | $26.96 | $27.21 | $25.73 | 289.50K |
| 2026-09-15 | $26.94 | +0.41% | $26.92 | $27.40 | $26.47 | 240.30K |
| 2026-09-14 | $26.83 | -0.07% | $27.09 | $27.33 | $26.62 | 112.90K |
| 2026-09-11 | $26.85 | +1.24% | $26.92 | $26.95 | $26.56 | 115.80K |
| 2026-09-10 | $26.52 | -1.45% | $26.54 | $26.54 | $26.21 | 149.60K |
| 2026-09-09 | $26.91 | -0.63% | $27.11 | $27.40 | $26.61 | 130.80K |
| 2026-09-08 | $27.08 | -2.90% | $27.68 | $27.68 | $27.07 | 157.20K |
| 2026-09-04 | $27.89 | +0.76% | $27.71 | $28.02 | $27.65 | 106.30K |
| 2026-09-03 | $27.68 | +1.80% | $27.56 | $27.87 | $27.00 | 132.50K |
| 2026-09-02 | $27.19 | -1.20% | $27.69 | $27.88 | $27.18 | 138.50K |
| 2026-09-01 | $27.52 | -2.65% | $27.95 | $28.28 | $27.45 | 92.60K |
| 2026-08-31 | $28.27 | -1.26% | $28.68 | $28.68 | $28.03 | 111.30K |
| 2026-08-28 | $28.63 | +0.03% | $28.65 | $29.04 | $28.28 | 85.10K |
| 2026-08-27 | $28.62 | -1.24% | $28.75 | $29.01 | $28.09 | 124.70K |
| 2026-08-26 | $28.98 | +0.10% | $29.05 | $29.27 | $28.84 | 129.50K |
| 2026-08-25 | $28.95 | +0.17% | $29.00 | $29.24 | $28.65 | 139.90K |
| 2026-08-24 | $28.90 | -0.93% | $29.44 | $29.50 | $28.74 | 94.40K |
| 2026-08-21 | $29.17 | +1.00% | $29.04 | $29.26 | $28.69 | 106.60K |
| 2026-08-20 | $28.88 | -1.80% | $28.72 | $29.40 | $28.50 | 121.00K |
| 2026-08-19 | $29.41 | +2.65% | $29.01 | $29.92 | $29.01 | 81.60K |
| 2026-08-18 | $28.65 | -1.75% | $29.25 | $29.65 | $28.65 | 70.20K |
| 2026-08-17 | $29.16 | -0.95% | $29.43 | $29.43 | $28.92 | 67.10K |
| 2026-08-14 | $29.44 | -0.20% | $29.37 | $29.57 | $29.17 | 79.00K |
| 2026-08-13 | $29.50 | +1.06% | $29.52 | $29.52 | $29.11 | 100.20K |
| 2026-08-12 | $29.19 | +0.38% | $29.09 | $29.27 | $28.60 | 119.20K |
| 2026-08-11 | $29.08 | +1.93% | $28.69 | $29.48 | $28.56 | 100.30K |
| 2026-08-10 | $28.53 | -3.74% | $29.30 | $29.30 | $28.50 | 108.30K |
| 2026-08-07 | $29.64 | +1.47% | $29.42 | $29.86 | $29.36 | 95.50K |
| 2026-08-06 | $29.21 | -1.25% | $29.72 | $29.72 | $28.81 | 95.50K |
| 2026-08-05 | $29.58 | +0.78% | $29.23 | $29.71 | $28.26 | 87.60K |
| 2026-08-04 | $29.35 | +1.56% | $29.05 | $29.49 | $28.66 | 140.10K |
| 2026-08-03 | $28.90 | +2.66% | $28.69 | $29.13 | $28.45 | 152.20K |
| 2026-07-31 | $28.15 | -2.16% | $28.55 | $28.59 | $27.92 | 131.60K |
| 2026-07-30 | $28.77 | -0.69% | $29.18 | $29.18 | $28.18 | 85.70K |
| 2026-07-29 | $28.97 | -1.26% | $28.99 | $29.43 | $28.70 | 133.70K |
| 2026-07-28 | $29.34 | +1.56% | $29.15 | $29.78 | $28.50 | 109.20K |
| 2026-07-27 | $28.89 | +2.01% | $28.55 | $29.26 | $28.55 | 118.60K |
| 2026-07-24 | $28.32 | +1.47% | $27.91 | $28.61 | $27.72 | 125.70K |
| 2026-07-23 | $27.91 | +1.86% | $26.91 | $27.97 | $26.91 | 231.30K |
| 2026-07-22 | $27.40 | +1.41% | $27.30 | $27.70 | $27.05 | 181.70K |
| 2026-07-21 | $27.02 | -4.18% | $28.00 | $28.00 | $26.08 | 362.80K |
| 2026-07-20 | $28.20 | -5.69% | $29.77 | $29.90 | $28.05 | 181.20K |
| 2026-07-17 | $29.90 | -3.30% | $30.77 | $31.20 | $29.71 | 75.90K |
| 2026-07-16 | $30.92 | +1.58% | $30.42 | $31.25 | $30.40 | 96.40K |
| 2026-07-15 | $30.44 | +0.33% | $30.45 | $31.11 | $30.18 | 116.90K |
| 2026-07-14 | $30.34 | +0.76% | $30.43 | $30.56 | $29.79 | 72.90K |
| 2026-07-13 | $30.11 | -1.31% | $30.39 | $30.84 | $29.99 | 141.50K |
| 2026-07-10 | $30.51 | +0.83% | $30.36 | $30.87 | $30.36 | 150.60K |
| 2026-07-09 | $30.26 | +1.34% | $29.95 | $30.54 | $29.89 | 134.80K |
| 2026-07-08 | $29.86 | -1.19% | $30.30 | $30.85 | $29.42 | 237.70K |
| 2026-07-07 | $30.22 | -0.59% | $30.63 | $30.74 | $30.11 | 201.80K |
| 2026-07-06 | $30.40 | -1.30% | $30.95 | $30.96 | $30.15 | 109.60K |
| 2026-07-02 | $30.80 | -1.31% | $31.30 | $31.40 | $30.54 | 154.80K |
| 2026-07-01 | $31.21 | -1.39% | $31.50 | $32.04 | $30.69 | 120.90K |
| 2026-06-30 | $31.65 | -1.03% | $32.04 | $32.04 | $31.62 | 126.40K |
| 2026-06-29 | $31.98 | +0.13% | $31.83 | $32.06 | $31.12 | 131.90K |
| 2026-06-26 | $31.94 | +2.21% | $31.11 | $31.97 | $31.09 | 401.00K |
| 2026-06-25 | $31.25 | +1.03% | $31.02 | $31.29 | $30.75 | 118.10K |
| 2026-06-24 | $30.93 | +5.28% | $29.57 | $31.25 | $29.57 | 226.80K |
| 2026-06-23 | $29.38 | +1.24% | $28.81 | $29.42 | $28.81 | 112.90K |
| 2026-06-22 | $29.02 | -0.99% | $29.19 | $29.96 | $28.94 | 99.80K |
| 2026-06-18 | $29.31 | +3.13% | $28.78 | $29.86 | $28.78 | 188.50K |
| 2026-06-17 | $28.42 | -2.07% | $28.86 | $29.61 | $28.18 | 130.70K |
| 2026-06-16 | $29.02 | +1.82% | $28.72 | $29.26 | $28.69 | 89.50K |
| 2026-06-15 | $28.50 | -2.40% | $29.58 | $29.58 | $28.47 | 96.90K |
| 2026-06-12 | $29.20 | +1.42% | $28.83 | $29.58 | $28.77 | 162.40K |
| 2026-06-11 | $28.79 | +1.66% | $28.42 | $28.98 | $28.24 | 101.00K |
| 2026-06-10 | $28.32 | -2.45% | $29.15 | $29.30 | $28.30 | 146.90K |
| 2026-06-09 | $29.03 | +2.94% | $28.58 | $29.30 | $28.58 | 166.70K |
| 2026-06-08 | $28.20 | +0.07% | $28.27 | $28.61 | $28.17 | 132.80K |
| 2026-06-05 | $28.18 | -1.05% | $28.60 | $28.84 | $28.00 | 145.90K |
| 2026-06-04 | $28.48 | +3.45% | $27.86 | $28.51 | $27.70 | 157.40K |
| 2026-06-03 | $27.53 | -0.33% | $27.29 | $27.53 | $26.88 | 171.40K |
| 2026-06-02 | $27.62 | -0.29% | $27.63 | $28.00 | $27.33 | 172.60K |
| 2026-06-01 | $27.70 | +0.84% | $27.45 | $27.70 | $27.12 | 135.30K |
| 2026-05-29 | $27.47 | +0.18% | $27.26 | $27.99 | $26.97 | 227.10K |
| 2026-05-28 | $27.42 | +0.44% | $27.06 | $27.70 | $26.80 | 158.50K |
| 2026-05-27 | $27.30 | +3.57% | $26.59 | $27.63 | $26.51 | 181.10K |
| 2026-05-26 | $26.36 | +1.70% | $26.05 | $26.50 | $25.96 | 157.40K |