Forestar Group Inc. (FOR) Charts

$25.71

north_east
$0.02 (0.08%)
Day's range
$25.37
Day's range
$25.96

5 DAY PERFORMANCE

-0.08%

1 MONTH PERFORMANCE

-7.65%

3 MONTH PERFORMANCE

-19.02%

6 MONTH PERFORMANCE

-24.40%

YEAR-TO-DATE PERFORMANCE

-0.81%

1 YEAR PERFORMANCE

-24.32%

Forestar Group Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $25.96 $25.74 (-0.85%) $25.96 $25.36 157,556 $1.30 B
01/13/2025 $25.01 $25.69 (2.72%) $25.74 $25.00 128,100 $1.29 B
01/10/2025 $25.17 $25.10 (-0.28%) $25.30 $24.81 164,500 $1.27 B
01/08/2025 $25.66 $25.73 (0.27%) $25.83 $25.26 167,746 $1.30 B
01/07/2025 $25.62 $25.98 (1.41%) $26.11 $25.52 184,700 $1.31 B
01/06/2025 $25.76 $25.50 (-1.01%) $26.61 $25.48 159,044 $1.29 B
01/03/2025 $25.82 $25.91 (0.35%) $25.98 $25.53 104,700 $1.31 B
01/02/2025 $26.21 $25.62 (-2.25%) $26.41 $25.34 163,200 $1.30 B
12/31/2024 $25.74 $25.92 (0.7%) $26.14 $25.74 125,111 $1.31 B
12/30/2024 $25.64 $25.60 (-0.16%) $25.71 $25.27 92,248 $1.30 B
12/27/2024 $25.99 $25.70 (-1.12%) $26.16 $25.42 93,300 $1.30 B
12/26/2024 $25.80 $26.19 (1.51%) $26.30 $25.50 113,200 $1.33 B
12/24/2024 $25.93 $26.01 (0.31%) $26.21 $25.75 52,621 $1.31 B
12/23/2024 $25.90 $25.81 (-0.35%) $26.07 $25.58 127,200 $1.30 B
12/20/2024 $25.36 $25.96 (2.37%) $26.16 $25.33 263,635 $1.31 B
12/19/2024 $26.21 $25.52 (-2.63%) $26.51 $25.50 141,261 $1.29 B
12/18/2024 $27.26 $26.11 (-4.22%) $27.77 $26.00 191,200 $1.32 B
12/17/2024 $27.23 $26.99 (-0.88%) $27.65 $26.96 149,200 $1.37 B
12/16/2024 $27.85 $27.32 (-1.9%) $28.05 $27.10 168,039 $1.39 B
12/13/2024 $28.26 $27.84 (-1.49%) $28.33 $27.36 135,100 $1.41 B
12/12/2024 $27.99 $28.36 (1.32%) $28.58 $27.99 170,429 $1.44 B
12/11/2024 $28.47 $28.44 (-0.11%) $28.76 $28.21 152,500 $1.44 B
12/10/2024 $28.64 $28.25 (-1.36%) $28.64 $28.13 102,433 $1.43 B
12/09/2024 $28.42 $28.74 (1.13%) $28.80 $28.27 122,645 $1.46 B
12/06/2024 $28.59 $28.34 (-0.87%) $28.81 $27.71 161,123 $1.44 B
12/05/2024 $29.33 $28.33 (-3.41%) $29.33 $28.30 108,407 $1.44 B
12/04/2024 $30.00 $29.29 (-2.37%) $30.00 $28.86 148,800 $1.49 B
12/03/2024 $29.82 $29.71 (-0.37%) $30.28 $29.51 90,142 $1.51 B
12/02/2024 $29.65 $29.72 (0.24%) $29.95 $29.26 164,000 $1.51 B
11/29/2024 $30.11 $29.85 (-0.86%) $30.59 $29.82 52,500 $1.51 B
11/27/2024 $30.77 $30.04 (-2.37%) $31.14 $29.95 95,738 $1.52 B
11/26/2024 $30.52 $30.44 (-0.26%) $30.80 $30.08 116,520 $1.54 B
11/25/2024 $29.79 $30.77 (3.29%) $31.19 $29.79 162,525 $1.56 B
11/22/2024 $28.78 $29.06 (0.97%) $29.58 $28.78 141,210 $1.47 B
11/21/2024 $28.97 $28.77 (-0.69%) $29.77 $28.72 135,816 $1.46 B
11/20/2024 $28.89 $28.91 (0.07%) $29.21 $28.85 105,900 $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