5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
+13.55%
3 MONTH PERFORMANCE
+19.95%
6 MONTH PERFORMANCE
-8.82%
YEAR-TO-DATE PERFORMANCE
-14.62%
1 YEAR PERFORMANCE
-27.82%
Forestar Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $22.15 | $22.08 (-0.32%) | $22.56 | $21.78 | 279.74 K | $1.12 B |
| 07/18/2025 | $22.20 | $21.84 (-1.62%) | $22.25 | $21.65 | 184.02 K | $1.11 B |
| 07/17/2025 | $22.12 | $22.06 (-0.27%) | $22.28 | $21.90 | 121.81 K | $1.12 B |
| 07/16/2025 | $22.24 | $22.09 (-0.67%) | $22.44 | $21.54 | 207.22 K | $1.12 B |
| 07/15/2025 | $22.77 | $22.14 (-2.77%) | $22.77 | $22.07 | 270.13 K | $1.12 B |
| 07/14/2025 | $22.45 | $22.36 (-0.4%) | $22.54 | $22.05 | 106.40 K | $1.14 B |
| 07/11/2025 | $22.52 | $22.62 (0.44%) | $22.84 | $22.40 | 99.10 K | $1.15 B |
| 07/10/2025 | $22.06 | $22.86 (3.63%) | $23.18 | $22.06 | 252.55 K | $1.16 B |
| 07/09/2025 | $21.28 | $22.07 (3.71%) | $22.15 | $21.28 | 118.92 K | $1.12 B |
| 07/08/2025 | $20.85 | $21.08 (1.1%) | $21.52 | $20.79 | 178.53 K | $1.07 B |
| 07/07/2025 | $21.47 | $20.87 (-2.79%) | $21.73 | $20.83 | 112.84 K | $1.06 B |
| 07/03/2025 | $21.83 | $21.73 (-0.46%) | $21.90 | $21.46 | 85.02 K | $1.10 B |
| 07/02/2025 | $21.11 | $21.81 (3.32%) | $21.92 | $21.11 | 171.70 K | $1.11 B |
| 07/01/2025 | $19.93 | $21.10 (5.87%) | $21.76 | $19.88 | 233.41 K | $1.07 B |
| 06/30/2025 | $20.20 | $20.00 (-0.99%) | $20.29 | $19.89 | 132.70 K | $1.02 B |
| 06/27/2025 | $20.00 | $20.15 (0.75%) | $20.53 | $19.83 | 281.70 K | $1.02 B |
| 06/26/2025 | $19.87 | $19.91 (0.2%) | $19.91 | $19.49 | 100.53 K | $1.01 B |
| 06/25/2025 | $20.14 | $19.80 (-1.69%) | $20.21 | $19.58 | 148.40 K | $1.01 B |
| 06/24/2025 | $20.09 | $20.30 (1.05%) | $20.60 | $19.96 | 139.90 K | $1.03 B |
| 06/23/2025 | $19.26 | $20.00 (3.84%) | $20.04 | $19.26 | 122.60 K | $1.02 B |
| 06/20/2025 | $19.49 | $19.49 (0%) | $19.65 | $19.29 | 178.51 K | $990.09 M |
| 06/18/2025 | $19.50 | $19.37 (-0.67%) | $19.78 | $19.36 | 106.05 K | $984.00 M |
| 06/17/2025 | $19.78 | $19.41 (-1.87%) | $19.97 | $19.32 | 150.40 K | $986.03 M |
| 06/16/2025 | $20.04 | $19.84 (-1%) | $20.04 | $19.52 | 122.10 K | $1.01 B |
| 06/13/2025 | $20.14 | $19.74 (-1.99%) | $20.33 | $19.54 | 124.00 K | $1.00 B |
| 06/12/2025 | $20.14 | $20.44 (1.49%) | $20.51 | $20.03 | 105.53 K | $1.04 B |
| 06/11/2025 | $20.83 | $20.41 (-2.02%) | $21.23 | $20.34 | 182.90 K | $1.04 B |
| 06/10/2025 | $20.17 | $20.67 (2.48%) | $20.78 | $20.08 | 195.12 K | $1.05 B |
| 06/09/2025 | $19.71 | $19.97 (1.32%) | $20.14 | $19.57 | 125.51 K | $1.01 B |
| 06/06/2025 | $19.94 | $19.53 (-2.06%) | $20.13 | $19.49 | 125.40 K | $992.12 M |
| 06/05/2025 | $19.68 | $19.72 (0.2%) | $19.89 | $19.36 | 184.40 K | $1.00 B |
| 06/04/2025 | $19.83 | $19.58 (-1.26%) | $19.93 | $19.51 | 175.87 K | $994.66 M |
| 06/03/2025 | $19.09 | $19.79 (3.67%) | $19.80 | $18.86 | 150.80 K | $1.01 B |
| 06/02/2025 | $19.04 | $19.10 (0.32%) | $19.24 | $18.73 | 178.93 K | $970.28 M |
| 05/30/2025 | $19.26 | $19.15 (-0.57%) | $19.40 | $18.91 | 153.80 K | $972.82 M |
| 05/29/2025 | $19.47 | $19.35 (-0.62%) | $19.52 | $18.98 | 147.70 K | $982.98 M |
| 05/28/2025 | $19.48 | $19.34 (-0.72%) | $19.71 | $19.20 | 196.63 K | $982.47 M |
| 05/27/2025 | $19.20 | $19.53 (1.72%) | $19.59 | $18.88 | 199.43 K | $992.12 M |
| 05/23/2025 | $18.50 | $18.90 (2.16%) | $18.92 | $18.50 | 127.20 K | $960.12 M |
| 05/22/2025 | $18.90 | $18.78 (-0.63%) | $18.92 | $18.58 | 135.60 K | $954.02 M |
| 05/21/2025 | $19.43 | $18.91 (-2.68%) | $19.59 | $18.86 | 137.83 K | $960.63 M |
| 05/20/2025 | $20.32 | $19.72 (-2.95%) | $20.46 | $19.66 | 210.03 K | $1.00 B |
| 05/19/2025 | $20.08 | $19.88 (-1%) | $20.08 | $19.66 | 130.63 K | $1.01 B |
| 05/16/2025 | $20.12 | $20.22 (0.5%) | $20.31 | $19.96 | 122.73 K | $1.03 B |
| 05/15/2025 | $19.96 | $20.11 (0.75%) | $20.29 | $19.83 | 119.00 K | $1.02 B |
| 05/14/2025 | $20.46 | $19.92 (-2.64%) | $20.59 | $19.92 | 156.53 K | $1.01 B |
| 05/13/2025 | $20.69 | $20.61 (-0.39%) | $20.76 | $20.45 | 194.12 K | $1.05 B |
| 05/12/2025 | $20.53 | $20.58 (0.24%) | $21.20 | $20.30 | 212.82 K | $1.05 B |
| 05/09/2025 | $19.94 | $19.71 (-1.15%) | $20.24 | $19.70 | 123.70 K | $1.00 B |
| 05/08/2025 | $19.62 | $19.99 (1.89%) | $20.16 | $19.55 | 137.22 K | $1.02 B |
| 05/07/2025 | $19.54 | $19.56 (0.1%) | $19.66 | $19.32 | 136.80 K | $993.65 M |
| 05/06/2025 | $19.70 | $19.40 (-1.52%) | $19.99 | $19.36 | 199.10 K | $985.52 M |
| 05/05/2025 | $19.89 | $19.85 (-0.2%) | $20.28 | $19.84 | 175.94 K | $1.01 B |
| 05/02/2025 | $19.60 | $20.01 (2.09%) | $20.18 | $19.51 | 167.13 K | $1.02 B |
| 05/01/2025 | $19.36 | $19.38 (0.1%) | $19.63 | $19.05 | 190.70 K | $984.50 M |
| 04/30/2025 | $19.26 | $19.26 (0%) | $19.40 | $18.86 | 346.00 K | $978.41 M |
| 04/29/2025 | $19.39 | $19.45 (0.31%) | $19.61 | $19.11 | 177.40 K | $988.06 M |
| 04/28/2025 | $19.53 | $19.53 (0%) | $19.89 | $19.33 | 171.30 K | $992.12 M |
| 04/25/2025 | $19.67 | $19.64 (-0.15%) | $19.74 | $19.31 | 197.30 K | $997.71 M |
| 04/24/2025 | $19.41 | $19.82 (2.11%) | $19.95 | $19.13 | 321.80 K | $1.01 B |
| 04/23/2025 | $19.89 | $19.36 (-2.66%) | $20.29 | $19.35 | 264.56 K | $983.49 M |
| 04/22/2025 | $18.67 | $19.35 (3.64%) | $19.45 | $18.46 | 306.60 K | $982.98 M |
| 04/21/2025 | $18.57 | $18.45 (-0.65%) | $18.91 | $18.12 | 313.20 K | $937.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
