5 DAY PERFORMANCE
-2.29%
1 MONTH PERFORMANCE
-13.49%
3 MONTH PERFORMANCE
-29.28%
6 MONTH PERFORMANCE
-42.70%
YEAR-TO-DATE PERFORMANCE
-26.91%
1 YEAR PERFORMANCE
-39.47%
Forestar Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $18.60 | $18.93 (1.77%) | $19.07 | $18.00 | 374,989 | $962.04 M |
| 04/16/2025 | $19.30 | $19.04 (-1.35%) | $19.42 | $18.75 | 195,700 | $967.63 M |
| 04/15/2025 | $19.51 | $19.24 (-1.38%) | $20.00 | $19.15 | 151,700 | $977.79 M |
| 04/14/2025 | $19.68 | $19.58 (-0.51%) | $19.75 | $19.16 | 160,314 | $995.07 M |
| 04/11/2025 | $19.34 | $19.39 (0.26%) | $19.40 | $18.67 | 235,400 | $985.42 M |
| 04/10/2025 | $20.05 | $19.36 (-3.44%) | $20.05 | $18.92 | 263,833 | $983.89 M |
| 04/09/2025 | $18.93 | $20.43 (7.92%) | $21.18 | $18.63 | 305,800 | $1.04 B |
| 04/08/2025 | $21.17 | $19.25 (-9.07%) | $21.29 | $19.00 | 394,800 | $978.30 M |
| 04/07/2025 | $20.55 | $20.76 (1.02%) | $21.78 | $20.34 | 326,300 | $1.06 B |
| 04/04/2025 | $20.03 | $21.11 (5.39%) | $21.51 | $20.01 | 338,017 | $1.07 B |
| 04/03/2025 | $20.80 | $20.60 (-0.96%) | $20.97 | $20.42 | 316,504 | $1.05 B |
| 04/02/2025 | $21.01 | $21.41 (1.9%) | $21.44 | $20.94 | 129,405 | $1.09 B |
| 04/01/2025 | $21.09 | $21.19 (0.47%) | $21.31 | $20.89 | 123,400 | $1.08 B |
| 03/31/2025 | $21.04 | $21.14 (0.48%) | $21.29 | $20.71 | 118,414 | $1.07 B |
| 03/28/2025 | $21.77 | $21.07 (-3.22%) | $21.85 | $21.00 | 99,400 | $1.07 B |
| 03/27/2025 | $21.62 | $21.79 (0.79%) | $21.87 | $21.29 | 108,300 | $1.11 B |
| 03/26/2025 | $21.72 | $21.63 (-0.41%) | $22.15 | $21.52 | 92,600 | $1.10 B |
| 03/25/2025 | $22.00 | $21.70 (-1.36%) | $22.28 | $21.63 | 174,800 | $1.10 B |
| 03/24/2025 | $21.93 | $22.17 (1.09%) | $22.24 | $21.79 | 124,405 | $1.13 B |
| 03/21/2025 | $22.19 | $21.73 (-2.07%) | $22.19 | $21.70 | 205,200 | $1.10 B |
| 03/20/2025 | $22.11 | $22.42 (1.4%) | $22.93 | $22.11 | 161,500 | $1.14 B |
| 03/19/2025 | $21.99 | $22.25 (1.18%) | $22.44 | $21.89 | 150,940 | $1.13 B |
| 03/18/2025 | $21.84 | $21.90 (0.27%) | $22.21 | $21.65 | 137,608 | $1.11 B |
| 03/17/2025 | $21.77 | $21.90 (0.6%) | $21.98 | $21.65 | 130,600 | $1.11 B |
| 03/14/2025 | $21.37 | $21.64 (1.26%) | $21.66 | $21.10 | 140,300 | $1.10 B |
| 03/13/2025 | $21.27 | $21.07 (-0.94%) | $21.41 | $20.70 | 326,700 | $1.07 B |
| 03/12/2025 | $21.73 | $21.29 (-2.02%) | $21.83 | $21.15 | 404,400 | $1.08 B |
| 03/11/2025 | $22.16 | $21.84 (-1.44%) | $22.23 | $21.66 | 461,738 | $1.11 B |
| 03/10/2025 | $21.96 | $22.13 (0.77%) | $22.65 | $21.96 | 215,900 | $1.12 B |
| 03/07/2025 | $22.32 | $22.21 (-0.49%) | $22.60 | $22.14 | 289,400 | $1.13 B |
| 03/06/2025 | $21.76 | $22.25 (2.25%) | $22.35 | $21.62 | 275,138 | $1.13 B |
| 03/05/2025 | $21.59 | $21.73 (0.65%) | $21.93 | $21.51 | 291,400 | $1.10 B |
| 03/04/2025 | $21.48 | $21.30 (-0.84%) | $21.54 | $21.13 | 310,149 | $1.08 B |
| 03/03/2025 | $22.14 | $21.55 (-2.66%) | $22.36 | $21.52 | 207,700 | $1.10 B |
| 02/28/2025 | $22.47 | $22.05 (-1.87%) | $22.50 | $21.96 | 189,938 | $1.12 B |
| 02/27/2025 | $22.77 | $22.38 (-1.71%) | $22.97 | $22.34 | 166,202 | $1.14 B |
| 02/26/2025 | $23.53 | $22.91 (-2.63%) | $23.53 | $22.82 | 219,200 | $1.16 B |
| 02/25/2025 | $22.71 | $23.75 (4.58%) | $23.88 | $22.71 | 239,800 | $1.21 B |
| 02/24/2025 | $23.01 | $22.52 (-2.13%) | $23.02 | $22.46 | 158,129 | $1.14 B |
| 02/21/2025 | $23.36 | $22.76 (-2.57%) | $23.36 | $22.54 | 161,600 | $1.16 B |
| 02/20/2025 | $23.07 | $23.04 (-0.13%) | $23.17 | $22.72 | 184,300 | $1.17 B |
| 02/19/2025 | $23.33 | $23.14 (-0.81%) | $23.49 | $22.84 | 144,315 | $1.18 B |
| 02/18/2025 | $23.14 | $23.64 (2.16%) | $23.90 | $23.00 | 263,847 | $1.20 B |
| 02/14/2025 | $22.63 | $23.25 (2.74%) | $23.29 | $22.63 | 214,143 | $1.18 B |
| 02/13/2025 | $22.93 | $22.48 (-1.96%) | $22.98 | $22.42 | 224,000 | $1.14 B |
| 02/12/2025 | $22.57 | $22.81 (1.06%) | $23.07 | $22.47 | 193,300 | $1.16 B |
| 02/11/2025 | $22.77 | $23.04 (1.19%) | $23.17 | $22.77 | 153,414 | $1.17 B |
| 02/10/2025 | $23.07 | $23.02 (-0.22%) | $23.11 | $22.85 | 107,400 | $1.17 B |
| 02/07/2025 | $23.25 | $22.91 (-1.46%) | $23.25 | $22.67 | 140,600 | $1.16 B |
| 02/06/2025 | $23.25 | $23.31 (0.26%) | $23.49 | $23.10 | 121,503 | $1.18 B |
| 02/05/2025 | $23.35 | $23.25 (-0.43%) | $23.40 | $23.09 | 111,900 | $1.18 B |
| 02/04/2025 | $22.68 | $23.11 (1.9%) | $23.28 | $22.67 | 133,835 | $1.17 B |
| 02/03/2025 | $23.30 | $22.71 (-2.53%) | $23.38 | $22.71 | 251,900 | $1.15 B |
| 01/31/2025 | $24.47 | $23.86 (-2.49%) | $24.63 | $23.82 | 206,237 | $1.21 B |
| 01/30/2025 | $24.25 | $24.68 (1.77%) | $24.97 | $24.04 | 181,042 | $1.25 B |
| 01/29/2025 | $23.85 | $23.94 (0.38%) | $24.21 | $23.32 | 277,500 | $1.22 B |
| 01/28/2025 | $23.92 | $24.00 (0.33%) | $24.25 | $23.61 | 213,161 | $1.22 B |
| 01/27/2025 | $23.70 | $24.10 (1.69%) | $24.49 | $23.69 | 292,221 | $1.22 B |
| 01/24/2025 | $24.00 | $23.48 (-2.17%) | $24.20 | $23.38 | 257,948 | $1.19 B |
| 01/23/2025 | $23.77 | $24.22 (1.89%) | $24.47 | $23.77 | 237,032 | $1.23 B |
| 01/22/2025 | $24.19 | $24.09 (-0.41%) | $24.85 | $24.03 | 231,562 | $1.22 B |
| 01/21/2025 | $25.00 | $24.27 (-2.92%) | $26.40 | $23.80 | 571,300 | $1.23 B |
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.
