Forestar Group Inc (NY: FOR )

39.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.59 21.98 21.44 21.75 139,943 +0.10(+0.46%)
Dec 30, 2021 21.69 22.12 21.59 21.65 68,852 -0.10(-0.46%)
Dec 29, 2021 21.71 21.82 21.32 21.75 176,881 +0.04(+0.18%)
Dec 28, 2021 21.59 21.79 21.59 21.71 48,991 +0.11(+0.51%)
Dec 27, 2021 21.39 21.73 21.11 21.60 72,466 +0.21(+0.98%)
Dec 23, 2021 21.42 21.64 21.34 21.39 46,515 +0.02(+0.09%)
Dec 22, 2021 20.87 21.46 20.87 21.37 35,314 +0.43(+2.05%)
Dec 21, 2021 20.81 21.05 20.74 20.94 55,650 +0.30(+1.45%)
Dec 20, 2021 21.25 21.26 20.09 20.64 76,417 -0.58(-2.73%)
Dec 17, 2021 21.34 21.75 20.96 21.22 117,972 -0.07(-0.33%)
Dec 16, 2021 21.74 21.83 21.11 21.29 78,060 -0.41(-1.89%)
Dec 15, 2021 20.94 21.82 20.82 21.70 59,426 +0.70(+3.33%)
Dec 14, 2021 20.84 21.40 20.52 21.00 55,649 -0.02(-0.10%)
Dec 13, 2021 21.18 21.28 20.84 21.02 61,344 -0.32(-1.50%)
Dec 10, 2021 21.25 21.39 20.94 21.34 47,638 +0.31(+1.47%)
Dec 09, 2021 21.27 21.59 20.99 21.03 57,518 -0.48(-2.23%)
Dec 08, 2021 21.51 21.75 21.30 21.51 38,395 +0.16(+0.75%)
Dec 07, 2021 21.58 21.82 21.29 21.35 50,381 +0.01(+0.05%)
Dec 06, 2021 20.45 21.53 20.45 21.34 54,999 +1.11(+5.49%)
Dec 03, 2021 20.59 20.59 20.00 20.23 85,449 -0.19(-0.93%)
Dec 02, 2021 19.81 20.54 19.81 20.42 46,162 +0.85(+4.34%)
Dec 01, 2021 20.29 20.64 19.53 19.57 48,570 -0.25(-1.26%)
Nov 30, 2021 19.77 20.16 19.73 19.82 77,353 -0.12(-0.60%)
Nov 29, 2021 20.36 20.61 19.70 19.94 68,241 -0.02(-0.10%)
Nov 26, 2021 20.62 20.69 19.72 19.96 47,790 -1.11(-5.27%)
Nov 24, 2021 21.21 21.40 20.99 21.07 44,526 -0.19(-0.89%)
Nov 23, 2021 20.91 21.31 20.49 21.26 44,634 +0.33(+1.58%)
Nov 22, 2021 20.94 21.41 20.88 20.93 109,782 +0.09(+0.43%)
Nov 19, 2021 21.14 21.29 20.81 20.84 56,852 -0.59(-2.75%)
Nov 18, 2021 21.50 21.47 21.27 21.43 45,276 +0.06(+0.28%)
Nov 17, 2021 21.54 21.54 20.77 21.37 43,097 -0.11(-0.51%)
Nov 16, 2021 21.45 21.63 21.26 21.48 33,349 +0.14(+0.66%)
Nov 15, 2021 21.95 22.10 21.33 21.34 85,203 -0.61(-2.78%)
Nov 12, 2021 21.66 22.07 21.65 21.95 34,869 +0.31(+1.43%)
Nov 11, 2021 21.67 21.90 21.52 21.64 49,278 +0.13(+0.60%)
Nov 10, 2021 21.16 21.51 87,979 +0.32(+1.51%)
Nov 09, 2021 21.87 22.03 21.13 21.19 66,445 -0.54(-2.49%)
Nov 08, 2021 21.70 22.23 21.41 21.73 103,694 +0.33(+1.54%)
Nov 05, 2021 21.10 21.62 20.20 21.40 157,045 +0.59(+2.84%)
Nov 04, 2021 20.76 21.07 20.52 20.81 73,297 +0.07(+0.34%)
Nov 03, 2021 20.29 20.83 20.01 20.74 53,135 +0.54(+2.67%)
Nov 02, 2021 20.44 20.58 20.11 20.20 65,584 -0.14(-0.69%)
Nov 01, 2021 19.61 20.38 19.57 20.34 72,990 +0.77(+3.93%)
Oct 29, 2021 19.71 20.02 19.45 19.57 125,446 -0.21(-1.06%)
Oct 28, 2021 19.79 20.00 19.67 19.78 34,178 +0.13(+0.66%)
Oct 27, 2021 19.81 19.96 19.52 19.65 33,269 -0.19(-0.96%)
Oct 26, 2021 19.88 19.84 38,419 +0.12(+0.61%)
Oct 25, 2021 19.98 20.29 19.67 19.72 50,067 -0.29(-1.45%)
Oct 22, 2021 20.15 20.31 19.89 20.01 34,676 -0.21(-1.04%)
Oct 21, 2021 20.00 20.27 19.79 20.22 43,723 +0.26(+1.30%)
Oct 20, 2021 19.56 20.17 19.46 19.96 33,144 +0.40(+2.04%)
Oct 19, 2021 19.64 19.78 19.40 19.56 39,846 -0.02(-0.10%)
Oct 18, 2021 19.37 19.80 19.30 19.58 50,811 +0.08(+0.41%)
Oct 15, 2021 20.22 20.24 19.49 19.50 53,223 -0.33(-1.66%)
Oct 14, 2021 19.84 20.00 19.72 19.83 38,858 +0.15(+0.76%)
Oct 13, 2021 19.75 19.84 19.47 19.68 23,764 -0.05(-0.25%)
Oct 12, 2021 19.59 19.74 19.37 19.73 55,666 +0.22(+1.13%)
Oct 11, 2021 19.43 19.65 19.15 19.51 24,932 +0.12(+0.62%)
Oct 08, 2021 19.44 19.67 19.03 19.39 67,934 -0.07(-0.36%)
Oct 07, 2021 19.40 19.90 19.34 19.46 117,809 +0.27(+1.41%)
Oct 06, 2021 19.09 19.28 18.88 19.19 61,955 -0.12(-0.62%)
Oct 05, 2021 19.55 19.55 19.06 19.31 69,283 -0.08(-0.41%)
Oct 04, 2021 19.07 19.52 18.73 19.39 85,466 +0.13(+0.67%)
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.