5 DAY PERFORMANCE
+8.55%
1 MONTH PERFORMANCE
+3.43%
3 MONTH PERFORMANCE
+9.86%
6 MONTH PERFORMANCE
+21.22%
YEAR-TO-DATE PERFORMANCE
+11.33%
1 YEAR PERFORMANCE
+9.24%
Forestar Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $26.14 | $27.41 (4.86%) | $27.49 | $25.94 | 142.00 K | $1.40 B |
| 01/08/2026 | $24.38 | $25.61 (5.05%) | $25.82 | $24.38 | 154.13 K | $1.30 B |
| 01/07/2026 | $25.48 | $24.64 (-3.3%) | $25.48 | $24.23 | 237.80 K | $1.25 B |
| 01/06/2026 | $24.68 | $25.26 (2.35%) | $25.29 | $24.39 | 115.40 K | $1.29 B |
| 01/05/2026 | $24.20 | $24.88 (2.81%) | $25.07 | $24.20 | 149.85 K | $1.27 B |
| 01/02/2026 | $24.59 | $24.32 (-1.1%) | $24.59 | $24.04 | 171.70 K | $1.24 B |
| 12/31/2025 | $24.91 | $24.63 (-1.12%) | $25.09 | $24.60 | 134.54 K | $1.25 B |
| 12/30/2025 | $24.69 | $24.82 (0.53%) | $24.86 | $24.39 | 141.40 K | $1.26 B |
| 12/29/2025 | $24.53 | $24.65 (0.49%) | $24.65 | $24.33 | 96.65 K | $1.25 B |
| 12/26/2025 | $24.50 | $24.53 (0.12%) | $24.67 | $24.25 | 87.15 K | $1.25 B |
| 12/24/2025 | $24.43 | $24.55 (0.49%) | $24.61 | $24.26 | 67.90 K | $1.25 B |
| 12/23/2025 | $24.43 | $24.31 (-0.49%) | $24.56 | $24.00 | 170.70 K | $1.24 B |
| 12/22/2025 | $25.10 | $24.57 (-2.11%) | $26.08 | $24.33 | 191.00 K | $1.25 B |
| 12/19/2025 | $26.63 | $25.21 (-5.33%) | $26.63 | $25.07 | 277.71 K | $1.28 B |
| 12/18/2025 | $27.09 | $26.82 (-1%) | $27.65 | $26.74 | 207.40 K | $1.37 B |
| 12/17/2025 | $26.66 | $26.62 (-0.15%) | $27.07 | $26.27 | 139.33 K | $1.35 B |
| 12/16/2025 | $26.76 | $26.83 (0.26%) | $27.00 | $26.33 | 144.30 K | $1.37 B |
| 12/15/2025 | $26.86 | $26.66 (-0.74%) | $26.86 | $26.29 | 116.02 K | $1.36 B |
| 12/12/2025 | $26.64 | $26.59 (-0.19%) | $26.66 | $26.09 | 130.71 K | $1.35 B |
| 12/11/2025 | $26.06 | $26.51 (1.73%) | $26.54 | $26.04 | 119.22 K | $1.35 B |
| 12/10/2025 | $25.03 | $25.85 (3.28%) | $26.10 | $25.03 | 164.82 K | $1.32 B |
| 12/09/2025 | $25.33 | $24.94 (-1.54%) | $25.58 | $24.88 | 109.33 K | $1.27 B |
| 12/08/2025 | $26.08 | $25.38 (-2.68%) | $26.10 | $25.38 | 185.60 K | $1.29 B |
| 12/05/2025 | $26.26 | $26.06 (-0.76%) | $26.42 | $26.01 | 106.30 K | $1.33 B |
| 12/04/2025 | $27.07 | $26.29 (-2.88%) | $27.15 | $26.16 | 119.40 K | $1.34 B |
| 12/03/2025 | $26.17 | $27.08 (3.48%) | $27.24 | $26.07 | 130.84 K | $1.38 B |
| 12/02/2025 | $25.73 | $26.01 (1.09%) | $26.21 | $25.18 | 224.80 K | $1.32 B |
| 12/01/2025 | $25.62 | $25.57 (-0.2%) | $25.72 | $25.15 | 134.31 K | $1.30 B |
| 11/28/2025 | $25.74 | $25.52 (-0.85%) | $25.79 | $25.33 | 54.50 K | $1.30 B |
| 11/26/2025 | $25.25 | $25.79 (2.14%) | $25.79 | $25.21 | 238.20 K | $1.31 B |
| 11/25/2025 | $24.34 | $25.46 (4.6%) | $25.66 | $24.34 | 97.92 K | $1.30 B |
| 11/24/2025 | $24.43 | $24.32 (-0.45%) | $24.84 | $24.25 | 117.80 K | $1.24 B |
| 11/21/2025 | $23.31 | $24.59 (5.49%) | $24.70 | $23.22 | 145.60 K | $1.25 B |
| 11/20/2025 | $23.28 | $23.22 (-0.26%) | $23.45 | $22.90 | 117.90 K | $1.18 B |
| 11/19/2025 | $23.19 | $23.09 (-0.43%) | $23.31 | $22.81 | 112.93 K | $1.18 B |
| 11/18/2025 | $23.34 | $23.20 (-0.6%) | $23.55 | $22.99 | 98.10 K | $1.18 B |
| 11/17/2025 | $24.37 | $23.34 (-4.23%) | $24.37 | $23.25 | 108.84 K | $1.19 B |
| 11/14/2025 | $24.42 | $24.42 (0%) | $25.34 | $24.05 | 93.28 K | $1.24 B |
| 11/13/2025 | $24.57 | $24.48 (-0.37%) | $25.05 | $24.38 | 88.95 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 | 145.42 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 |
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.
