-
5 DAY PERFORMANCE
+0.34% -
1 MONTH PERFORMANCE
-7.44% -
3 MONTH PERFORMANCE
-1.27% -
6 MONTH PERFORMANCE
-14.76% -
YEAR-TO-DATE PERFORMANCE
-10.80% -
1 YEAR PERFORMANCE
-7.03%
Forestar Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $28.97 | $29.45 (1.67%) | $29.77 | $28.97 | 14,354 | |
| 11/20/2024 | $28.89 | $28.91 (0.07%) | $29.21 | $28.85 | 105,884 | $1.47 B |
| 11/19/2024 | $29.27 | $29.13 (-0.48%) | $29.27 | $28.71 | 149,800 | $1.48 B |
| 11/18/2024 | $29.25 | $29.34 (0.31%) | $29.60 | $29.23 | 138,700 | $1.49 B |
| 11/15/2024 | $29.80 | $29.40 (-1.34%) | $29.80 | $29.20 | 150,431 | $1.49 B |
| 11/14/2024 | $29.57 | $29.61 (0.14%) | $29.90 | $29.50 | 149,131 | $1.50 B |
| 11/13/2024 | $30.11 | $29.52 (-1.96%) | $30.33 | $29.49 | 145,600 | $1.50 B |
| 11/12/2024 | $30.92 | $29.71 (-3.91%) | $30.97 | $29.71 | 124,079 | $1.51 B |
| 11/11/2024 | $31.62 | $31.00 (-1.96%) | $31.82 | $30.88 | 123,436 | $1.57 B |
| 11/08/2024 | $32.26 | $31.18 (-3.35%) | $32.45 | $31.13 | 146,509 | $1.58 B |
| 11/07/2024 | $32.41 | $32.39 (-0.06%) | $32.93 | $32.23 | 122,800 | $1.64 B |
| 11/06/2024 | $32.63 | $32.35 (-0.86%) | $33.06 | $31.97 | 174,000 | $1.64 B |
| 11/05/2024 | $31.19 | $32.00 (2.6%) | $32.18 | $31.19 | 82,500 | $1.62 B |
| 11/04/2024 | $31.12 | $31.37 (0.8%) | $32.09 | $31.12 | 64,404 | $1.59 B |
| 11/01/2024 | $31.88 | $31.23 (-2.04%) | $32.27 | $31.18 | 115,928 | $1.58 B |
| 10/31/2024 | $32.04 | $31.57 (-1.47%) | $32.22 | $31.47 | 98,700 | $1.60 B |
| 10/30/2024 | $31.62 | $32.11 (1.55%) | $33.34 | $31.62 | 129,084 | $1.63 B |
| 10/29/2024 | $32.57 | $31.75 (-2.52%) | $34.82 | $30.89 | 142,800 | $1.61 B |
| 10/28/2024 | $31.59 | $31.82 (0.73%) | $32.31 | $31.47 | 145,600 | $1.61 B |
| 10/25/2024 | $31.85 | $31.48 (-1.16%) | $32.03 | $31.33 | 85,213 | $1.60 B |
| 10/24/2024 | $31.39 | $31.61 (0.7%) | $31.73 | $31.39 | 103,944 | $1.60 B |
| 10/23/2024 | $31.27 | $31.25 (-0.06%) | $31.60 | $31.19 | 116,600 | $1.59 B |
| 10/22/2024 | $31.72 | $31.52 (-0.63%) | $31.74 | $31.21 | 105,500 | $1.60 B |
| 10/21/2024 | $32.86 | $31.87 (-3.01%) | $32.86 | $31.68 | 104,400 | $1.62 B |
| 10/18/2024 | $33.02 | $33.06 (0.12%) | $33.34 | $32.64 | 62,037 | $1.68 B |
| 10/17/2024 | $33.02 | $33.01 (-0.03%) | $33.18 | $32.73 | 80,600 | $1.68 B |
| 10/16/2024 | $32.61 | $32.82 (0.64%) | $33.22 | $32.61 | 129,800 | $1.67 B |
| 10/15/2024 | $31.67 | $32.24 (1.8%) | $32.63 | $31.57 | 142,214 | $1.64 B |
| 10/14/2024 | $31.65 | $31.75 (0.32%) | $32.02 | $31.36 | 102,233 | $1.61 B |
| 10/11/2024 | $31.37 | $31.65 (0.89%) | $31.98 | $31.23 | 72,513 | $1.61 B |
| 10/10/2024 | $31.08 | $31.32 (0.77%) | $31.60 | $30.95 | 69,500 | $1.59 B |
| 10/09/2024 | $31.22 | $31.45 (0.74%) | $32.09 | $31.14 | 88,600 | $1.60 B |
| 10/08/2024 | $31.82 | $31.40 (-1.32%) | $31.95 | $31.37 | 108,929 | $1.59 B |
| 10/07/2024 | $32.03 | $31.63 (-1.25%) | $32.03 | $31.31 | 226,000 | $1.61 B |
| 10/04/2024 | $32.61 | $32.35 (-0.8%) | $32.62 | $31.85 | 82,100 | $1.64 B |
| 10/03/2024 | $31.68 | $32.08 (1.26%) | $32.31 | $31.57 | 84,600 | $1.63 B |
| 10/02/2024 | $32.10 | $31.85 (-0.78%) | $32.44 | $31.64 | 71,500 | $1.62 B |
| 10/01/2024 | $32.34 | $32.30 (-0.12%) | $32.64 | $32.00 | 97,300 | $1.64 B |
| 09/30/2024 | $32.57 | $32.37 (-0.61%) | $32.70 | $32.01 | 230,200 | $1.64 B |
| 09/27/2024 | $32.54 | $32.56 (0.06%) | $33.14 | $32.24 | 132,500 | $1.65 B |
| 09/26/2024 | $32.23 | $32.21 (-0.06%) | $32.34 | $31.79 | 140,900 | $1.63 B |
| 09/25/2024 | $32.81 | $31.70 (-3.38%) | $32.84 | $31.70 | 144,009 | $1.61 B |
| 09/24/2024 | $32.80 | $32.69 (-0.34%) | $33.17 | $32.50 | 123,800 | $1.66 B |
| 09/23/2024 | $33.65 | $33.35 (-0.89%) | $33.73 | $33.03 | 99,600 | $1.69 B |
| 09/20/2024 | $33.70 | $33.24 (-1.36%) | $33.80 | $33.24 | 209,438 | $1.69 B |
| 09/19/2024 | $34.03 | $34.38 (1.03%) | $34.52 | $33.37 | 159,337 | $1.74 B |
| 09/18/2024 | $32.87 | $32.96 (0.27%) | $34.20 | $32.56 | 172,300 | $1.67 B |
| 09/17/2024 | $32.42 | $33.02 (1.85%) | $33.26 | $32.25 | 103,500 | $1.68 B |
| 09/16/2024 | $31.84 | $31.90 (0.19%) | $32.26 | $31.41 | 132,938 | $1.62 B |
| 09/13/2024 | $30.99 | $31.69 (2.26%) | $31.83 | $30.91 | 136,100 | $1.61 B |
| 09/12/2024 | $30.65 | $30.52 (-0.42%) | $30.95 | $30.07 | 115,129 | $1.55 B |
| 09/11/2024 | $29.67 | $30.33 (2.22%) | $30.36 | $29.36 | 166,935 | $1.54 B |
| 09/10/2024 | $30.18 | $29.92 (-0.86%) | $30.29 | $29.73 | 108,029 | $1.52 B |
| 09/09/2024 | $30.13 | $30.02 (-0.37%) | $30.60 | $29.99 | 134,700 | $1.52 B |
| 09/06/2024 | $30.03 | $30.12 (0.3%) | $30.57 | $29.85 | 125,300 | $1.53 B |
| 09/05/2024 | $30.27 | $29.97 (-0.99%) | $30.59 | $29.92 | 134,647 | $1.52 B |
| 09/04/2024 | $29.46 | $29.98 (1.77%) | $30.11 | $29.43 | 185,237 | $1.52 B |
| 09/03/2024 | $30.60 | $29.65 (-3.1%) | $30.92 | $29.34 | 161,937 | $1.50 B |
| 08/30/2024 | $31.09 | $30.94 (-0.48%) | $31.15 | $30.34 | 202,200 | $1.57 B |
| 08/29/2024 | $30.87 | $30.78 (-0.29%) | $31.13 | $30.57 | 121,822 | $1.56 B |
| 08/28/2024 | $30.73 | $30.59 (-0.46%) | $31.13 | $30.59 | 211,614 | $1.55 B |
| 08/27/2024 | $31.33 | $30.97 (-1.15%) | $31.46 | $30.95 | 171,200 | $1.57 B |
| 08/26/2024 | $31.94 | $31.49 (-1.41%) | $32.02 | $31.28 | 215,100 | $1.60 B |
| 08/23/2024 | $30.57 | $31.41 (2.75%) | $31.63 | $30.57 | 146,446 | $1.59 B |
| 08/22/2024 | $29.88 | $30.24 (1.2%) | $30.57 | $29.72 | 133,400 | $1.53 B |
| 08/21/2024 | $29.86 | $29.88 (0.07%) | $30.21 | $29.69 | 184,700 | $1.52 B |