NYSE : FOR
Forestar Group Inc. — Price history
Real Estate · Real Estate - Development · United States
Last price 23.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Forestar Group Inc. (FOR) closed at 24.229 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.19 | 24.44 | 23.67 | 24.229 | 108,489 | +1.21% |
| 2026-10-30 | 24.99 | 25.23 | 23.82 | 23.94 | 348,715 | -4.35% |
| 2026-10-29 | 24.52 | 25.66 | 24.11 | 25.03 | 345,598 | -3.43% |
| 2026-10-28 | 26.33 | 26.42 | 25.53 | 25.92 | 219,998 | -1.29% |
| 2026-10-27 | 26.17 | 26.32 | 25.81 | 26.26 | 122,502 | +1.08% |
| 2026-10-26 | 26.25 | 26.545 | 25.89 | 25.98 | 97,174 | -0.42% |
| 2026-10-23 | 25.94 | 26.11 | 25.692 | 26.09 | 133,240 | -0.50% |
| 2026-10-22 | 25.38 | 26.23 | 24.55 | 26.22 | 126,763 | +3.97% |
| 2026-10-21 | 25.61 | 25.685 | 25.09 | 25.22 | 119,835 | -1.45% |
| 2026-10-20 | 25.22 | 25.829 | 25.22 | 25.59 | 157,348 | +1.95% |
| 2026-10-19 | 25.62 | 25.84 | 24.97 | 25.1 | 102,760 | -2.22% |
| 2026-10-16 | 25.76 | 26.03 | 25.58 | 25.67 | 142,356 | -0.08% |
| 2026-10-15 | 25.34 | 25.98 | 24.75 | 25.69 | 158,934 | +3.88% |
| 2026-10-14 | 25.06 | 25.28 | 24.565 | 24.73 | 185,416 | -2.68% |
| 2026-10-13 | 25.28 | 25.48 | 25 | 25.41 | 258,236 | +1.60% |
| 2026-10-12 | 25.52 | 25.71 | 25 | 25.01 | 214,147 | -2.50% |
| 2026-10-09 | 25.79 | 26.06 | 25.5 | 25.65 | 138,186 | -1.00% |
| 2026-10-08 | 25.43 | 25.99 | 25.28 | 25.91 | 201,409 | +0.90% |
| 2026-10-07 | 25.94 | 25.95 | 25.265 | 25.68 | 211,381 | -2.39% |
| 2026-10-06 | 25.57 | 26.31 | 25.57 | 26.31 | 125,730 | +3.79% |
| 2026-10-05 | 25.74 | 25.74 | 25.32 | 25.35 | 205,115 | -1.55% |
| 2026-10-02 | 26.36 | 26.985 | 25.55 | 25.75 | 155,317 | -1.08% |
| 2026-10-01 | 25.71 | 26.03 | 25.2 | 26.03 | 229,390 | +1.09% |
| 2026-09-30 | 26.23 | 26.23 | 25.445 | 25.75 | 151,107 | -1.19% |
| 2026-09-29 | 26.34 | 26.68 | 25.747 | 26.06 | 152,885 | -0.87% |
| 2026-09-28 | 26.32 | 26.63 | 26.145 | 26.29 | 186,592 | -0.76% |
| 2026-09-25 | 26.74 | 26.74 | 26.34 | 26.49 | 147,050 | -0.79% |
| 2026-09-24 | 26.71 | 26.9 | 26.44 | 26.7 | 222,135 | -0.15% |
| 2026-09-23 | 26.83 | 27.06 | 26.59 | 26.74 | 209,186 | -1.73% |
| 2026-09-22 | 26.73 | 27.27 | 26.48 | 27.21 | 178,214 | +3.15% |
| 2026-09-21 | 26.09 | 26.63 | 25.875 | 26.38 | 137,152 | +1.38% |
| 2026-09-18 | 25.91 | 26.02 | 25.45 | 26.02 | 311,675 | -0.42% |
| 2026-09-17 | 26.76 | 26.76 | 25.89 | 26.13 | 224,444 | -0.91% |
| 2026-09-16 | 26.96 | 27.21 | 25.73 | 26.37 | 289,453 | -2.12% |
| 2026-09-15 | 26.92 | 27.4 | 26.47 | 26.94 | 240,270 | +0.41% |
| 2026-09-14 | 27.09 | 27.325 | 26.62 | 26.83 | 112,903 | -0.07% |
| 2026-09-11 | 26.92 | 26.95 | 26.56 | 26.85 | 115,791 | +1.24% |
| 2026-09-10 | 26.54 | 26.54 | 26.205 | 26.52 | 149,493 | -1.45% |
| 2026-09-09 | 27.11 | 27.4 | 26.61 | 26.91 | 130,644 | -0.63% |
| 2026-09-08 | 27.68 | 27.68 | 27.07 | 27.08 | 157,010 | -2.90% |
| 2026-09-04 | 27.71 | 28.015 | 27.65 | 27.89 | 106,344 | +0.76% |
| 2026-09-03 | 27.56 | 27.87 | 27 | 27.68 | 132,178 | +1.80% |
| 2026-09-02 | 27.69 | 27.88 | 27.18 | 27.19 | 138,464 | -1.20% |
| 2026-09-01 | 27.95 | 28.28 | 27.45 | 27.52 | 92,594 | -2.65% |
| 2026-08-31 | 28.675 | 28.675 | 28.03 | 28.27 | 106,624 | -1.26% |
| 2026-08-28 | 28.65 | 29.04 | 28.28 | 28.63 | 85,093 | +0.03% |
| 2026-08-27 | 28.75 | 29.005 | 28.09 | 28.62 | 124,655 | -1.24% |
| 2026-08-26 | 29.05 | 29.27 | 28.84 | 28.98 | 129,454 | +0.10% |
| 2026-08-25 | 29 | 29.235 | 28.65 | 28.95 | 139,927 | +0.17% |
| 2026-08-24 | 29.44 | 29.5 | 28.74 | 28.9 | 94,427 | -0.93% |
| 2026-08-21 | 29.04 | 29.26 | 28.685 | 29.17 | 106,602 | +1.00% |
| 2026-08-20 | 28.72 | 29.4 | 28.5 | 28.88 | 120,956 | -1.80% |
| 2026-08-19 | 29.01 | 29.92 | 29.01 | 29.41 | 81,555 | +2.65% |
| 2026-08-18 | 29.25 | 29.65 | 28.65 | 28.65 | 70,223 | -1.75% |
| 2026-08-17 | 29.43 | 29.43 | 28.92 | 29.16 | 67,127 | -0.95% |
| 2026-08-14 | 29.37 | 29.57 | 29.17 | 29.44 | 78,970 | -0.20% |
| 2026-08-13 | 29.52 | 29.52 | 29.11 | 29.5 | 100,198 | +1.06% |
| 2026-08-12 | 29.09 | 29.265 | 28.6 | 29.19 | 119,203 | +0.38% |
| 2026-08-11 | 28.69 | 29.48 | 28.56 | 29.08 | 100,289 | +1.93% |
| 2026-08-10 | 29.3 | 29.3 | 28.5 | 28.53 | 108,298 | -3.74% |
| 2026-08-07 | 29.42 | 29.86 | 29.36 | 29.64 | 95,511 | +1.47% |
| 2026-08-06 | 29.72 | 29.72 | 28.81 | 29.21 | 95,514 | -1.25% |
| 2026-08-05 | 29.23 | 29.71 | 28.261 | 29.58 | 85,606 | +0.78% |
| 2026-08-04 | 29.05 | 29.485 | 28.66 | 29.35 | 140,072 | +1.56% |
| 2026-08-03 | 28.69 | 29.131 | 28.447 | 28.9 | 149,005 | +2.66% |
| 2026-07-31 | 28.55 | 28.585 | 27.92 | 28.15 | 131,591 | -2.16% |
| 2026-07-30 | 29.18 | 29.18 | 28.181 | 28.77 | 85,658 | -0.69% |
| 2026-07-29 | 28.99 | 29.43 | 28.7 | 28.97 | 133,745 | -1.26% |
| 2026-07-28 | 29.15 | 29.78 | 28.5 | 29.34 | 109,165 | +1.56% |
| 2026-07-27 | 28.55 | 29.26 | 28.55 | 28.89 | 118,596 | +2.01% |
| 2026-07-24 | 27.91 | 28.61 | 27.72 | 28.32 | 125,687 | +1.47% |
| 2026-07-23 | 26.91 | 27.97 | 26.91 | 27.91 | 231,277 | +1.86% |
| 2026-07-22 | 27.3 | 27.7 | 27.05 | 27.4 | 181,696 | +1.41% |
| 2026-07-21 | 28 | 28 | 26.075 | 27.02 | 362,751 | -4.18% |
| 2026-07-20 | 29.77 | 29.9 | 28.05 | 28.2 | 181,232 | -5.69% |
| 2026-07-17 | 30.77 | 31.2 | 29.71 | 29.9 | 75,935 | -3.30% |
| 2026-07-16 | 30.42 | 31.25 | 30.4 | 30.92 | 96,396 | +1.58% |
| 2026-07-15 | 30.45 | 31.105 | 30.18 | 30.44 | 116,896 | +0.33% |
| 2026-07-14 | 30.43 | 30.56 | 29.785 | 30.34 | 72,861 | +0.76% |
| 2026-07-13 | 30.39 | 30.84 | 29.99 | 30.11 | 141,548 | -1.31% |
| 2026-07-10 | 30.36 | 30.87 | 30.36 | 30.51 | 150,643 | +0.83% |
| 2026-07-09 | 29.95 | 30.54 | 29.89 | 30.26 | 134,108 | +1.34% |
| 2026-07-08 | 30.3 | 30.85 | 29.42 | 29.86 | 237,669 | -1.19% |
| 2026-07-07 | 30.63 | 30.74 | 30.11 | 30.22 | 201,803 | -0.59% |
| 2026-07-06 | 30.95 | 30.96 | 30.145 | 30.4 | 109,622 | -1.30% |
| 2026-07-02 | 31.3 | 31.4 | 30.54 | 30.8 | 154,822 | -1.31% |
| 2026-07-01 | 31.5 | 32.04 | 30.69 | 31.21 | 120,878 | -1.39% |
| 2026-06-30 | 32.04 | 32.04 | 31.62 | 31.65 | 126,373 | -1.03% |
| 2026-06-29 | 31.83 | 32.06 | 31.12 | 31.98 | 131,787 | +0.13% |
| 2026-06-26 | 31.11 | 31.97 | 31.085 | 31.94 | 396,553 | +2.21% |
| 2026-06-25 | 31.02 | 31.29 | 30.75 | 31.25 | 118,105 | +1.03% |
| 2026-06-24 | 29.57 | 31.25 | 29.57 | 30.93 | 226,684 | +5.28% |
| 2026-06-23 | 28.81 | 29.42 | 28.81 | 29.38 | 112,903 | +1.24% |
| 2026-06-22 | 29.19 | 29.96 | 28.94 | 29.02 | 99,755 | -0.99% |
| 2026-06-18 | 28.78 | 29.86 | 28.78 | 29.31 | 188,493 | +3.13% |
| 2026-06-17 | 28.86 | 29.61 | 28.18 | 28.42 | 130,659 | -2.07% |
| 2026-06-16 | 28.72 | 29.26 | 28.69 | 29.02 | 89,446 | +1.82% |
| 2026-06-15 | 29.58 | 29.58 | 28.47 | 28.5 | 96,944 | -2.40% |
| 2026-06-12 | 28.83 | 29.58 | 28.77 | 29.2 | 162,433 | +1.42% |
| 2026-06-11 | 28.42 | 28.975 | 28.24 | 28.79 | 100,991 | +1.66% |
| 2026-06-10 | 29.15 | 29.295 | 28.3 | 28.32 | 146,860 | -2.45% |
| 2026-06-09 | 28.58 | 29.295 | 28.58 | 29.03 | 166,665 | +2.94% |
| 2026-06-08 | 28.27 | 28.61 | 28.165 | 28.2 | 132,845 | +0.07% |
| 2026-06-05 | 28.6 | 28.84 | 28 | 28.18 | 145,858 | -1.05% |
| 2026-06-04 | 27.86 | 28.51 | 27.695 | 28.48 | 157,417 | +3.45% |
| 2026-06-03 | 27.29 | 27.53 | 26.875 | 27.53 | 171,331 | -0.33% |
| 2026-06-02 | 27.63 | 28 | 27.33 | 27.62 | 172,646 | -0.29% |
| 2026-06-01 | 27.45 | 27.7 | 27.12 | 27.7 | 135,282 | +0.84% |
| 2026-05-29 | 27.26 | 27.99 | 26.97 | 27.47 | 218,398 | +0.18% |
| 2026-05-28 | 27.06 | 27.7 | 26.8 | 27.42 | 158,489 | +0.44% |
| 2026-05-27 | 26.59 | 27.634 | 26.51 | 27.3 | 181,022 | +3.57% |
| 2026-05-26 | 26.05 | 26.5 | 25.96 | 26.36 | 157,413 | +1.70% |
| 2026-05-22 | 26.15 | 26.5 | 25.88 | 25.92 | 99,139 | -1.07% |
| 2026-05-21 | 25.65 | 26.21 | 25.25 | 26.2 | 171,940 | +0.65% |
| 2026-05-20 | 25.38 | 26.03 | 25.23 | 26.03 | 198,533 | +3.29% |
| 2026-05-19 | 25.44 | 25.69 | 24.89 | 25.2 | 149,235 | -1.79% |
| 2026-05-18 | 25.44 | 25.98 | 25.31 | 25.66 | 149,211 | +0.55% |
| 2026-05-15 | 26.25 | 26.25 | 25.15 | 25.52 | 164,262 | -3.52% |
| 2026-05-14 | 26.8 | 26.915 | 26.16 | 26.45 | 101,827 | -0.38% |
| 2026-05-13 | 26.37 | 26.75 | 26.09 | 26.55 | 185,874 | +0.15% |