Forestar Group Inc Common Stock (NY: FOR )

25.96 +0.44 (+1.72%)

Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	25.36	26.16	25.33	25.96	263,635	+0.29(+1.14%)
Dec 19, 2024	26.21	26.51	25.50	25.67	105,536	-0.44(-1.70%)
Dec 18, 2024	27.26	27.77	26.00	26.11	191,156	-0.88(-3.26%)
Dec 17, 2024	27.23	27.65	26.96	26.99	149,191	-0.33(-1.21%)
Dec 16, 2024	27.85	28.05	27.10	27.32	167,969	-0.52(-1.87%)
Dec 13, 2024	28.26	28.33	27.36	27.84	135,081	-0.52(-1.83%)
Dec 12, 2024	27.99	28.58	27.99	28.36	170,429	-0.08(-0.28%)
Dec 11, 2024	28.47	28.76	28.20	28.44	152,468	+0.19(+0.67%)
Dec 10, 2024	28.64	28.64	28.13	28.25	102,433	-0.49(-1.70%)
Dec 09, 2024	28.42	28.80	28.27	28.74	122,645	+0.40(+1.41%)
Dec 06, 2024	28.59	28.81	27.71	28.34	161,123	+0.01(+0.04%)
Dec 05, 2024	29.33	29.33	28.30	28.33	108,107	-0.96(-3.28%)
Dec 04, 2024	30.00	30.00	28.86	29.29	148,755	-0.42(-1.41%)
Dec 03, 2024	29.82	30.28	29.51	29.71	90,142	-0.01(-0.03%)
Dec 02, 2024	29.65	29.95	29.26	29.72	163,968	-0.13(-0.44%)
Nov 29, 2024	30.11	30.59	29.82	29.85	52,488	-0.19(-0.63%)
Nov 27, 2024	30.77	31.14	29.95	30.04	95,738	-0.40(-1.31%)
Nov 26, 2024	30.52	30.80	30.08	30.44	116,520	-0.33(-1.07%)
Nov 25, 2024	29.79	31.19	29.79	30.77	162,525	+1.71(+5.88%)
Nov 22, 2024	28.78	29.57	28.78	29.06	141,210	+0.29(+1.01%)
Nov 21, 2024	28.97	29.77	28.71	28.77	135,816	-0.14(-0.48%)
Nov 20, 2024	28.89	29.21	28.85	28.91	105,884	-0.22(-0.76%)
Nov 19, 2024	29.27	29.27	28.71	29.13	149,779	-0.21(-0.72%)
Nov 18, 2024	29.25	29.60	29.23	29.34	138,662	-0.06(-0.20%)
Nov 15, 2024	29.80	29.80	29.20	29.40	150,431	-0.21(-0.71%)
Nov 14, 2024	29.57	29.90	29.50	29.61	149,131	+0.09(+0.30%)
Nov 13, 2024	30.11	30.33	29.49	29.52	145,584	-0.19(-0.64%)
Nov 12, 2024	30.92	30.96	29.71	29.71	123,679	-1.29(-4.16%)
Nov 11, 2024	31.62	31.82	30.88	31.00	123,436	-0.18(-0.58%)
Nov 08, 2024	32.26	32.45	31.13	31.18	146,509	-1.21(-3.74%)
Nov 07, 2024	32.41	32.93	32.23	32.39	122,791	+0.04(+0.12%)
Nov 06, 2024	32.63	33.06	31.97	32.35	173,952	+0.35(+1.09%)
Nov 05, 2024	31.19	32.18	31.19	32.00	82,496	+0.63(+2.01%)
Nov 04, 2024	31.12	32.09	31.12	31.37	64,421	+0.14(+0.45%)
Nov 01, 2024	31.88	32.27	31.18	31.23	115,928	-0.34(-1.08%)
Oct 31, 2024	32.04	32.22	31.47	31.57	98,694	-0.54(-1.68%)
Oct 30, 2024	31.62	33.34	31.62	32.11	129,084	+0.36(+1.13%)
Oct 29, 2024	32.57	34.82	30.89	31.75	142,753	-0.07(-0.22%)
Oct 28, 2024	31.59	32.31	31.47	31.82	145,575	+0.34(+1.08%)
Oct 25, 2024	31.85	32.03	31.33	31.48	85,213	-0.13(-0.41%)
Oct 24, 2024	31.39	31.73	31.39	31.61	103,944	+0.36(+1.15%)
Oct 23, 2024	31.27	31.60	31.19	31.25	116,594	-0.27(-0.86%)
Oct 22, 2024	31.72	31.74	31.21	31.52	105,470	-0.35(-1.10%)
Oct 21, 2024	32.86	32.86	31.68	31.87	104,396	-1.19(-3.60%)
Oct 18, 2024	33.02	33.34	32.64	33.06	62,037	+0.05(+0.15%)
Oct 17, 2024	33.02	33.18	32.73	33.01	80,580	+0.19(+0.58%)
Oct 16, 2024	32.61	33.22	32.61	32.82	129,792	+0.58(+1.80%)
Oct 15, 2024	31.67	32.63	31.57	32.24	142,214	+0.49(+1.54%)
Oct 14, 2024	31.65	32.02	31.36	31.75	102,233	+0.10(+0.32%)
Oct 11, 2024	31.37	31.98	31.23	31.65	72,513	+0.33(+1.05%)
Oct 10, 2024	31.08	31.60	30.95	31.32	69,484	-0.13(-0.41%)
Oct 09, 2024	31.22	32.09	31.14	31.45	88,584	+0.05(+0.16%)
Oct 08, 2024	31.82	31.95	31.37	31.40	108,929	-0.23(-0.73%)
Oct 07, 2024	32.03	32.03	31.31	31.63	225,978	-0.72(-2.23%)
Oct 04, 2024	32.61	32.62	31.85	32.35	82,087	+0.27(+0.84%)
Oct 03, 2024	31.68	32.31	31.57	32.08	84,581	+0.23(+0.72%)
Oct 02, 2024	32.10	32.44	31.64	31.85	71,497	-0.45(-1.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.