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 |