Forestar Group Inc (NY: FOR )

31.93 +0.30 (+0.93%)
Streaming Delayed Price Updated: 9:35 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

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.