-
5 DAY PERFORMANCE
+0.56% -
1 MONTH PERFORMANCE
+4.69% -
3 MONTH PERFORMANCE
+3.09% -
6 MONTH PERFORMANCE
-18.62% -
YEAR-TO-DATE PERFORMANCE
-2.06% -
1 YEAR PERFORMANCE
+20.23%
Forestar Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $32.57 | $32.37 (-0.61%) | $32.70 | $32.01 | 230,158 | $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 |
| 08/20/2024 | $29.97 | $29.52 (-1.5%) | $30.16 | $29.40 | 159,400 | $1.50 B |
| 08/19/2024 | $29.57 | $30.09 (1.76%) | $30.24 | $29.50 | 133,500 | $1.53 B |
| 08/16/2024 | $29.44 | $29.31 (-0.44%) | $30.00 | $29.25 | 184,826 | $1.49 B |
| 08/15/2024 | $29.50 | $29.54 (0.14%) | $30.13 | $29.09 | 185,905 | $1.50 B |
| 08/14/2024 | $29.50 | $28.68 (-2.78%) | $29.50 | $28.67 | 145,517 | $1.46 B |
| 08/13/2024 | $28.53 | $29.22 (2.42%) | $29.38 | $28.42 | 194,348 | $1.48 B |
| 08/12/2024 | $28.77 | $28.43 (-1.18%) | $28.77 | $28.07 | 202,900 | $1.44 B |
| 08/09/2024 | $28.81 | $28.79 (-0.07%) | $29.47 | $28.64 | 193,400 | $1.46 B |
| 08/08/2024 | $28.78 | $28.61 (-0.59%) | $29.37 | $28.45 | 134,230 | $1.45 B |
| 08/07/2024 | $29.59 | $28.23 (-4.6%) | $29.59 | $28.23 | 143,342 | $1.43 B |
| 08/06/2024 | $28.65 | $28.98 (1.15%) | $29.52 | $28.48 | 244,217 | $1.47 B |
| 08/05/2024 | $28.02 | $28.72 (2.5%) | $29.15 | $27.49 | 225,842 | $1.46 B |
| 08/02/2024 | $29.65 | $29.88 (0.78%) | $30.10 | $29.41 | 195,520 | $1.52 B |
| 08/01/2024 | $31.81 | $30.99 (-2.58%) | $31.97 | $30.74 | 188,403 | $1.57 B |
| 07/31/2024 | $32.57 | $31.63 (-2.89%) | $32.71 | $31.53 | 228,500 | $1.61 B |
| 07/30/2024 | $31.82 | $32.22 (1.26%) | $32.48 | $31.77 | 180,400 | $1.64 B |
| 07/29/2024 | $32.04 | $31.74 (-0.94%) | $32.38 | $31.56 | 144,829 | $1.61 B |
| 07/26/2024 | $31.77 | $31.92 (0.47%) | $32.28 | $31.40 | 198,844 | $1.62 B |
| 07/25/2024 | $30.51 | $31.00 (1.61%) | $31.62 | $30.50 | 250,229 | $1.57 B |
| 07/24/2024 | $31.62 | $30.64 (-3.1%) | $32.03 | $30.50 | 345,417 | $1.56 B |
| 07/23/2024 | $32.68 | $31.90 (-2.39%) | $32.81 | $31.84 | 354,900 | $1.62 B |
| 07/22/2024 | $30.96 | $32.82 (6.01%) | $32.87 | $30.82 | 365,744 | $1.67 B |
| 07/19/2024 | $31.07 | $30.66 (-1.32%) | $31.60 | $30.54 | 406,695 | $1.56 B |
| 07/18/2024 | $30.11 | $31.24 (3.75%) | $32.35 | $29.50 | 796,497 | $1.59 B |
| 07/17/2024 | $36.39 | $36.00 (-1.07%) | $37.07 | $35.98 | 214,854 | $1.83 B |
| 07/16/2024 | $35.21 | $36.91 (4.83%) | $37.21 | $35.21 | 208,783 | $1.88 B |
| 07/15/2024 | $34.22 | $34.68 (1.34%) | $35.23 | $34.22 | 212,610 | $1.74 B |
| 07/12/2024 | $33.65 | $34.01 (1.07%) | $34.41 | $33.65 | 110,321 | $1.71 B |
| 07/11/2024 | $31.98 | $33.33 (4.22%) | $33.65 | $31.75 | 156,531 | $1.67 B |
| 07/10/2024 | $30.96 | $31.02 (0.19%) | $31.19 | $30.76 | 82,768 | $1.56 B |
| 07/09/2024 | $30.65 | $30.62 (-0.1%) | $30.92 | $30.28 | 102,528 | $1.54 B |
| 07/08/2024 | $30.08 | $30.81 (2.43%) | $30.82 | $30.00 | 229,378 | $1.55 B |
| 07/05/2024 | $30.21 | $29.88 (-1.09%) | $30.27 | $29.50 | 198,560 | $1.50 B |
| 07/03/2024 | $29.88 | $30.30 (1.41%) | $30.41 | $29.61 | 88,046 | $1.52 B |
| 07/02/2024 | $31.36 | $29.91 (-4.62%) | $31.36 | $29.44 | 390,690 | $1.50 B |
| 07/01/2024 | $32.19 | $31.42 (-2.39%) | $32.24 | $31.08 | 159,813 | $1.58 B |