Forestar Group Inc (NY: FOR )

19.34 USD +0.37 (+1.95%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 19.11 19.11 18.50 18.97 61,302 +0.04(+0.21%)
Sep 20, 2021 19.05 19.43 18.59 18.93 53,204 -0.71(-3.62%)
Sep 17, 2021 19.68 19.72 19.33 19.64 112,819 +0.02(+0.10%)
Sep 16, 2021 20.10 20.11 19.62 19.62 90,611 -0.49(-2.44%)
Sep 15, 2021 20.06 20.18 19.91 20.11 57,439 +0.15(+0.75%)
Sep 14, 2021 20.41 20.41 19.83 19.96 91,425 -0.34(-1.67%)
Sep 13, 2021 20.26 20.38 20.06 20.30 85,389 +0.31(+1.55%)
Sep 10, 2021 20.14 20.27 19.98 19.99 49,716 +0.00(+0.00%)
Sep 09, 2021 20.00 20.37 19.91 19.99 57,769 -0.01(-0.05%)
Sep 08, 2021 20.26 20.42 19.83 20.00 88,837 -0.31(-1.53%)
Sep 07, 2021 20.32 20.49 20.13 20.31 33,465 -0.12(-0.59%)
Sep 03, 2021 20.59 20.64 20.15 20.43 37,257 -0.13(-0.63%)
Sep 02, 2021 21.00 21.00 20.55 20.56 36,433 -0.42(-2.00%)
Sep 01, 2021 20.88 21.09 20.72 20.98 38,988 +0.19(+0.91%)
Aug 31, 2021 21.27 21.27 20.79 20.79 48,940 -0.42(-1.98%)
Aug 30, 2021 21.52 21.52 20.89 21.21 34,777 -0.16(-0.75%)
Aug 27, 2021 20.86 21.66 20.86 21.37 145,705 +0.65(+3.14%)
Aug 26, 2021 20.92 20.92 20.45 20.72 36,416 -0.14(-0.67%)
Aug 25, 2021 20.89 21.12 20.72 20.86 42,195 +0.10(+0.48%)
Aug 24, 2021 20.51 21.05 20.44 20.76 52,858 +0.31(+1.52%)
Aug 23, 2021 20.40 20.52 20.12 20.45 39,034 +0.29(+1.44%)
Aug 20, 2021 19.52 20.25 19.52 20.16 53,123 +0.60(+3.07%)
Aug 19, 2021 19.61 19.96 19.43 19.56 62,294 -0.30(-1.51%)
Aug 18, 2021 20.12 20.39 19.80 19.86 54,612 -0.24(-1.19%)
Aug 17, 2021 20.56 20.64 20.04 20.10 71,537 -0.65(-3.13%)
Aug 16, 2021 20.40 20.96 20.39 20.75 57,204 +0.19(+0.92%)
Aug 13, 2021 20.48 20.80 20.45 20.56 58,503 +0.02(+0.10%)
Aug 12, 2021 20.82 20.82 20.33 20.54 54,265 -0.31(-1.49%)
Aug 11, 2021 20.36 20.88 20.24 20.85 43,752 +0.44(+2.16%)
Aug 10, 2021 20.39 20.66 20.37 20.41 32,757 -0.03(-0.15%)
Aug 09, 2021 20.67 20.67 20.43 20.44 55,139 -0.40(-1.92%)
Aug 06, 2021 21.19 21.33 20.72 20.84 62,454 -0.09(-0.43%)
Aug 05, 2021 20.68 21.13 20.64 20.93 100,279 +0.49(+2.40%)
Aug 04, 2021 20.27 20.65 20.15 20.44 84,476 -0.11(-0.54%)
Aug 03, 2021 20.86 20.86 20.30 20.55 74,125 -0.19(-0.92%)
Aug 02, 2021 20.65 21.07 20.35 20.74 163,465 +0.27(+1.32%)
Jul 30, 2021 20.68 20.89 20.28 20.47 86,498 -0.43(-2.06%)
Jul 29, 2021 20.71 21.23 20.56 20.90 95,379 +0.27(+1.31%)
Jul 28, 2021 20.97 21.11 20.54 20.63 70,679 -0.10(-0.48%)
Jul 27, 2021 20.54 20.94 20.52 20.73 86,646 -0.01(-0.05%)
Jul 26, 2021 21.09 21.34 20.67 20.74 113,438 -0.13(-0.62%)
Jul 23, 2021 20.53 21.12 20.53 20.87 112,853 +0.49(+2.40%)
Jul 22, 2021 20.95 21.15 20.33 20.38 120,523 -0.49(-2.35%)
Jul 21, 2021 20.21 21.11 20.21 20.87 262,244 +1.34(+6.86%)
Jul 20, 2021 18.68 19.74 18.52 19.53 194,108 +0.96(+5.17%)
Jul 19, 2021 18.66 19.08 18.41 18.57 211,646 -0.75(-3.88%)
Jul 16, 2021 19.67 19.80 19.06 19.32 115,991 -0.17(-0.87%)
Jul 15, 2021 19.59 19.74 19.31 19.49 132,878 -0.20(-1.02%)
Jul 14, 2021 19.90 20.19 19.60 19.69 89,671 -0.08(-0.40%)
Jul 13, 2021 20.48 20.48 19.70 19.77 110,824 -0.73(-3.56%)
Jul 12, 2021 20.36 20.63 20.32 20.50 194,165 -0.02(-0.10%)
Jul 09, 2021 20.44 20.68 20.36 20.52 49,938 +0.22(+1.08%)
Jul 08, 2021 20.33 20.72 20.05 20.30 64,905 -0.38(-1.84%)
Jul 07, 2021 20.43 20.89 20.32 20.68 97,560 +0.15(+0.73%)
Jul 06, 2021 21.10 21.10 20.17 20.53 62,244 -0.51(-2.42%)
Jul 02, 2021 21.27 21.27 21.03 21.04 69,739 -0.14(-0.66%)
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.