5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
-5.28%
3 MONTH PERFORMANCE
-9.62%
6 MONTH PERFORMANCE
+20.77%
YEAR-TO-DATE PERFORMANCE
-5.79%
1 YEAR PERFORMANCE
-16.94%
Forestar Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2025 | $24.42 | $24.42 (0%) | $25.34 | $24.05 | 93.00 K | $1.24 B |
| 11/13/2025 | $24.57 | $24.48 (-0.37%) | $25.05 | $24.38 | 88.90 K | $1.25 B |
| 11/12/2025 | $24.52 | $24.73 (0.86%) | $25.03 | $24.47 | 112.90 K | $1.26 B |
| 11/11/2025 | $24.41 | $24.65 (0.98%) | $24.84 | $24.27 | 145.40 K | $1.25 B |
| 11/10/2025 | $24.44 | $24.26 (-0.74%) | $24.48 | $24.02 | 112.92 K | $1.23 B |
| 11/07/2025 | $24.50 | $24.31 (-0.78%) | $24.63 | $23.68 | 97.80 K | $1.24 B |
| 11/06/2025 | $24.99 | $24.48 (-2.04%) | $25.51 | $24.42 | 116.71 K | $1.25 B |
| 11/05/2025 | $25.19 | $25.04 (-0.6%) | $25.32 | $24.80 | 137.30 K | $1.27 B |
| 11/04/2025 | $25.22 | $25.20 (-0.08%) | $25.51 | $24.69 | 185.74 K | $1.28 B |
| 11/03/2025 | $25.78 | $25.63 (-0.58%) | $26.30 | $25.35 | 168.50 K | $1.30 B |
| 10/31/2025 | $26.09 | $26.01 (-0.31%) | $26.21 | $25.66 | 128.95 K | $1.32 B |
| 10/30/2025 | $26.98 | $26.20 (-2.89%) | $27.49 | $26.10 | 139.71 K | $1.33 B |
| 10/29/2025 | $28.39 | $27.07 (-4.65%) | $29.15 | $26.90 | 213.02 K | $1.38 B |
| 10/28/2025 | $29.00 | $27.96 (-3.59%) | $29.44 | $26.87 | 223.60 K | $1.42 B |
| 10/27/2025 | $26.31 | $26.06 (-0.95%) | $26.49 | $26.02 | 94.70 K | $1.33 B |
| 10/24/2025 | $26.24 | $26.26 (0.08%) | $26.51 | $26.14 | 101.50 K | $1.34 B |
| 10/23/2025 | $26.30 | $26.01 (-1.1%) | $26.39 | $25.92 | 140.62 K | $1.32 B |
| 10/22/2025 | $26.22 | $26.32 (0.38%) | $26.59 | $25.92 | 102.94 K | $1.34 B |
| 10/21/2025 | $25.62 | $26.24 (2.42%) | $26.49 | $25.58 | 81.75 K | $1.34 B |
| 10/20/2025 | $25.68 | $25.88 (0.78%) | $26.12 | $25.06 | 77.40 K | $1.32 B |
| 10/17/2025 | $25.68 | $25.43 (-0.97%) | $25.87 | $25.00 | 142.85 K | $1.29 B |
| 10/16/2025 | $26.03 | $25.78 (-0.96%) | $26.18 | $25.64 | 69.00 K | $1.31 B |
| 10/15/2025 | $25.98 | $26.02 (0.15%) | $26.62 | $25.55 | 103.40 K | $1.32 B |
| 10/14/2025 | $24.84 | $25.92 (4.35%) | $26.22 | $24.38 | 129.61 K | $1.32 B |
| 10/13/2025 | $25.17 | $25.10 (-0.28%) | $25.29 | $24.81 | 118.20 K | $1.28 B |
| 10/10/2025 | $25.63 | $24.96 (-2.61%) | $25.78 | $24.81 | 136.10 K | $1.27 B |
| 10/09/2025 | $25.77 | $25.58 (-0.74%) | $25.77 | $25.04 | 132.34 K | $1.30 B |
| 10/08/2025 | $25.84 | $25.90 (0.23%) | $25.97 | $25.45 | 109.60 K | $1.32 B |
| 10/07/2025 | $26.38 | $25.79 (-2.24%) | $26.49 | $25.49 | 192.90 K | $1.31 B |
| 10/06/2025 | $27.07 | $26.54 (-1.96%) | $27.07 | $26.41 | 119.50 K | $1.35 B |
| 10/03/2025 | $26.91 | $27.03 (0.45%) | $27.36 | $26.87 | 94.60 K | $1.38 B |
| 10/02/2025 | $26.84 | $26.84 (0%) | $26.92 | $26.40 | 77.50 K | $1.37 B |
| 10/01/2025 | $26.59 | $26.90 (1.17%) | $27.10 | $26.13 | 110.30 K | $1.37 B |
| 09/30/2025 | $26.55 | $26.59 (0.15%) | $26.83 | $26.15 | 143.50 K | $1.35 B |
| 09/29/2025 | $26.40 | $26.65 (0.95%) | $26.73 | $26.12 | 89.82 K | $1.36 B |
| 09/26/2025 | $25.70 | $26.35 (2.53%) | $26.39 | $25.55 | 123.10 K | $1.34 B |
| 09/25/2025 | $25.59 | $25.51 (-0.31%) | $25.83 | $25.25 | 146.04 K | $1.30 B |
| 09/24/2025 | $25.57 | $25.79 (0.86%) | $26.12 | $25.57 | 162.80 K | $1.31 B |
| 09/23/2025 | $25.82 | $25.66 (-0.62%) | $26.11 | $25.53 | 140.60 K | $1.31 B |
| 09/22/2025 | $26.75 | $25.67 (-4.04%) | $26.75 | $25.65 | 194.72 K | $1.31 B |
| 09/19/2025 | $27.10 | $26.75 (-1.29%) | $27.18 | $26.62 | 247.83 K | $1.36 B |
| 09/18/2025 | $26.79 | $27.08 (1.08%) | $27.31 | $26.71 | 156.22 K | $1.38 B |
| 09/17/2025 | $27.20 | $26.77 (-1.58%) | $28.25 | $26.73 | 164.32 K | $1.36 B |
| 09/16/2025 | $27.62 | $26.95 (-2.43%) | $27.62 | $26.84 | 105.15 K | $1.37 B |
| 09/15/2025 | $27.72 | $27.58 (-0.51%) | $27.81 | $27.23 | 130.35 K | $1.40 B |
| 09/12/2025 | $28.28 | $27.67 (-2.16%) | $28.30 | $27.66 | 85.51 K | $1.41 B |
| 09/11/2025 | $27.73 | $28.43 (2.52%) | $28.43 | $27.65 | 136.45 K | $1.45 B |
| 09/10/2025 | $27.77 | $27.62 (-0.54%) | $27.90 | $27.40 | 85.50 K | $1.41 B |
| 09/09/2025 | $28.26 | $27.70 (-1.98%) | $28.44 | $27.62 | 155.61 K | $1.41 B |
| 09/08/2025 | $28.61 | $28.49 (-0.42%) | $28.79 | $27.98 | 105.20 K | $1.45 B |
| 09/05/2025 | $28.60 | $28.72 (0.42%) | $29.26 | $28.37 | 187.50 K | $1.46 B |
| 09/04/2025 | $27.64 | $28.16 (1.88%) | $28.23 | $27.64 | 120.60 K | $1.43 B |
| 09/03/2025 | $27.30 | $27.45 (0.55%) | $27.74 | $27.04 | 128.80 K | $1.40 B |
| 09/02/2025 | $27.25 | $27.42 (0.62%) | $27.89 | $27.22 | 200.65 K | $1.40 B |
| 08/29/2025 | $27.67 | $27.67 (0%) | $27.93 | $27.24 | 142.43 K | $1.41 B |
| 08/28/2025 | $27.79 | $27.63 (-0.58%) | $27.79 | $27.42 | 141.30 K | $1.41 B |
| 08/27/2025 | $27.63 | $27.71 (0.29%) | $28.02 | $27.45 | 127.80 K | $1.41 B |
| 08/26/2025 | $27.98 | $27.81 (-0.61%) | $28.19 | $27.74 | 137.21 K | $1.42 B |
| 08/25/2025 | $28.31 | $28.00 (-1.1%) | $28.69 | $27.97 | 175.62 K | $1.43 B |
| 08/22/2025 | $27.30 | $28.57 (4.65%) | $28.86 | $27.19 | 217.24 K | $1.45 B |
| 08/21/2025 | $26.99 | $26.99 (0%) | $27.04 | $26.69 | 160.05 K | $1.37 B |
| 08/20/2025 | $27.48 | $27.05 (-1.56%) | $27.65 | $27.00 | 164.60 K | $1.38 B |
| 08/19/2025 | $27.29 | $27.53 (0.88%) | $27.86 | $27.19 | 152.54 K | $1.40 B |
| 08/18/2025 | $27.07 | $27.06 (-0.04%) | $27.28 | $26.95 | 117.80 K | $1.38 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.
