Forestar Group Inc (NY: FOR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	32.57	32.71	31.53	31.63	228,480	-0.59(-1.83%)
Jul 30, 2024	31.82	32.48	31.77	32.22	180,354	+0.48(+1.51%)
Jul 29, 2024	32.04	32.38	31.56	31.74	144,829	-0.18(-0.56%)
Jul 26, 2024	31.77	32.27	31.40	31.92	198,844	+0.92(+2.97%)
Jul 25, 2024	30.51	31.62	30.50	31.00	250,421	+0.36(+1.17%)
Jul 24, 2024	31.62	32.03	30.50	30.64	345,417	-1.26(-3.95%)
Jul 23, 2024	32.68	32.81	31.84	31.90	354,868	-0.92(-2.80%)
Jul 22, 2024	30.96	32.87	30.82	32.82	365,744	+2.16(+7.05%)
Jul 19, 2024	31.07	31.59	30.54	30.66	406,695	-0.58(-1.86%)
Jul 18, 2024	30.11	32.35	29.50	31.24	796,497	-4.76(-13.22%)
Jul 17, 2024	36.39	37.07	35.98	36.00	214,854	-0.91(-2.47%)
Jul 16, 2024	35.21	37.21	35.21	36.91	208,773	+2.23(+6.43%)
Jul 15, 2024	34.22	35.23	34.22	34.68	212,610	+0.67(+1.97%)
Jul 12, 2024	33.65	34.41	33.65	34.01	110,321	+0.68(+2.04%)
Jul 11, 2024	31.98	33.65	31.75	33.33	156,531	+2.31(+7.45%)
Jul 10, 2024	30.96	31.19	30.76	31.02	82,768	+0.40(+1.31%)
Jul 09, 2024	30.65	30.92	30.28	30.62	102,528	-0.19(-0.62%)
Jul 08, 2024	30.08	30.82	30.00	30.81	229,378	+0.93(+3.11%)
Jul 05, 2024	30.21	30.27	29.50	29.88	198,560	-0.42(-1.39%)
Jul 03, 2024	29.88	30.41	29.61	30.30	88,046	+0.39(+1.30%)
Jul 02, 2024	31.36	31.36	29.44	29.91	390,690	-1.51(-4.81%)
Jul 01, 2024	32.19	32.19	31.08	31.42	159,813	-0.57(-1.78%)
Jun 28, 2024	31.78	32.21	31.35	31.99	350,961	+0.44(+1.39%)
Jun 27, 2024	31.74	31.82	31.23	31.55	93,915	-0.07(-0.22%)
Jun 26, 2024	31.36	31.85	31.11	31.62	171,267	+0.26(+0.83%)
Jun 25, 2024	32.37	32.37	31.20	31.36	220,642	-0.94(-2.91%)
Jun 24, 2024	32.45	33.05	32.21	32.30	211,485	-0.17(-0.52%)
Jun 21, 2024	31.33	32.52	30.91	32.47	222,836	+1.28(+4.10%)
Jun 20, 2024	31.39	31.98	31.07	31.19	157,066	-0.21(-0.67%)
Jun 18, 2024	31.88	32.10	31.16	31.40	104,955	-0.51(-1.60%)
Jun 17, 2024	31.83	32.15	31.44	31.91	92,224	-0.25(-0.78%)
Jun 14, 2024	31.88	32.24	31.77	32.16	100,414	-0.06(-0.19%)
Jun 13, 2024	32.42	32.62	32.04	32.22	88,939	-0.22(-0.68%)
Jun 12, 2024	32.94	33.71	32.36	32.44	266,703	+0.74(+2.33%)
Jun 11, 2024	32.41	32.72	31.68	31.70	103,146	-1.06(-3.24%)
Jun 10, 2024	31.59	33.21	31.47	32.76	148,162	+0.90(+2.82%)
Jun 07, 2024	32.00	32.24	31.72	31.86	103,810	-0.61(-1.88%)
Jun 06, 2024	32.72	33.07	32.36	32.47	99,065	-0.52(-1.58%)
Jun 05, 2024	32.62	33.10	32.15	32.99	97,209	+0.64(+1.98%)
Jun 04, 2024	33.64	33.84	32.28	32.35	114,726	-1.59(-4.68%)

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