Skip to main content
Forestar Group Inc. (FOR)
NYSE: FOR · Real-Time Price · USD
27.02
-0.33 (-1.21%)
At close: Aug 15, 2025, 4:00 PM
27.02
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT

Forestar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202527.6227.6727.0027.02--1.21%138,624
Aug 14, 202526.6827.4026.5627.3527.350.63%184,210
Aug 13, 202526.5427.3826.5427.1827.182.64%153,518
Aug 12, 202525.6526.5125.6126.4826.483.40%156,771
Aug 11, 202526.0126.1625.4125.6125.61-1.50%161,525
Aug 8, 202526.2426.3625.7226.0026.00-0.31%169,153
Aug 7, 202526.4126.6926.0226.0826.08-0.04%180,216
Aug 6, 202526.1726.3526.0426.0926.09-0.53%187,738
Aug 5, 202525.5826.3125.4526.2326.232.78%317,626
Aug 4, 202525.0925.6425.0925.5225.521.47%192,585
Aug 1, 202524.7925.1524.6325.1525.151.41%238,711
Jul 31, 202524.6525.1624.4824.8024.80-0.68%181,469
Jul 30, 202525.2025.5724.7824.9724.97-0.76%307,831
Jul 29, 202525.1125.3824.7625.1625.160.40%211,521
Jul 28, 202525.0425.4124.6025.0625.06-0.24%151,573
Jul 25, 202524.9725.3024.6025.1225.120.48%157,021
Jul 24, 202525.4925.6724.6625.0025.00-2.80%187,234
Jul 23, 202524.2926.0423.9725.7225.727.66%452,891
Jul 22, 202522.8524.1922.5023.8923.898.20%441,845
Jul 21, 202522.1522.5621.7822.0822.081.10%279,950
Jul 18, 202522.2022.2521.6521.8421.84-1.00%184,016
Jul 17, 202522.1222.2821.9022.0622.06-0.14%121,810
Jul 16, 202522.2422.4421.5422.0922.09-0.23%207,220
Jul 15, 202522.7722.7722.0722.1422.14-0.98%270,133
Jul 14, 202522.4522.5422.0522.3622.36-1.15%106,374
Jul 11, 202522.5222.8422.4022.6222.62-1.05%99,102
Jul 10, 202522.0623.1822.0622.8622.863.58%252,552
Jul 9, 202521.2822.1521.2822.0722.074.70%118,924
Jul 8, 202520.8521.5220.7921.0821.081.01%178,525
Jul 7, 202521.4721.7320.8320.8720.87-3.96%112,836
Jul 3, 202521.8321.9021.4621.7321.73-0.37%85,024
Jul 2, 202521.1121.9221.1121.8121.813.36%171,676
Jul 1, 202519.9321.7619.8821.1021.105.50%233,406
Jun 30, 202520.2020.2919.8920.0020.00-0.74%132,686
Jun 27, 202520.0020.5319.8320.1520.151.21%281,654
Jun 26, 202519.8719.9119.4919.9119.910.56%100,527
Jun 25, 202520.1420.2119.5819.8019.80-2.46%148,353
Jun 24, 202520.0920.6019.9620.3020.301.50%139,852
Jun 23, 202519.2620.0419.2620.0020.002.62%122,596
Jun 20, 202519.4919.6519.2919.4919.490.62%178,514
Jun 18, 202519.5019.7819.3619.3719.37-0.21%106,049
Jun 17, 202519.7819.9719.3219.4119.41-2.17%150,381
Jun 16, 202520.0420.0419.5219.8419.840.51%122,103
Jun 13, 202520.1420.3319.5419.7419.74-3.42%123,964
Jun 12, 202520.1420.5120.0320.4420.440.15%105,529
Jun 11, 202520.8321.2320.3420.4120.41-1.26%182,853
Jun 10, 202520.1720.7820.0820.6720.673.51%195,124
Jun 9, 202519.7120.1419.5719.9719.972.25%125,513
Jun 6, 202519.9420.1319.4919.5319.53-0.96%125,359
Jun 5, 202519.6819.8919.3619.7219.720.72%184,384