5 DAY PERFORMANCE
+2.20%
1 MONTH PERFORMANCE
+0.29%
3 MONTH PERFORMANCE
-12.40%
6 MONTH PERFORMANCE
-35.29%
YEAR-TO-DATE PERFORMANCE
-25.48%
1 YEAR PERFORMANCE
-42.00%
Forestar Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $19.47 | $19.35 (-0.62%) | $19.52 | $18.98 | 147.70 K | $982.98 M |
| 05/28/2025 | $19.48 | $19.34 (-0.72%) | $19.71 | $19.20 | 196.63 K | $982.47 M |
| 05/27/2025 | $19.20 | $19.53 (1.72%) | $19.59 | $18.88 | 199.43 K | $992.12 M |
| 05/23/2025 | $18.50 | $18.90 (2.16%) | $18.92 | $18.50 | 127.20 K | $960.12 M |
| 05/22/2025 | $18.90 | $18.78 (-0.63%) | $18.92 | $18.58 | 135.60 K | $954.02 M |
| 05/21/2025 | $19.43 | $18.91 (-2.68%) | $19.59 | $18.86 | 137.83 K | $960.63 M |
| 05/20/2025 | $20.32 | $19.72 (-2.95%) | $20.46 | $19.66 | 210.03 K | $1.00 B |
| 05/19/2025 | $20.08 | $19.88 (-1%) | $20.08 | $19.66 | 130.63 K | $1.01 B |
| 05/16/2025 | $20.12 | $20.22 (0.5%) | $20.31 | $19.96 | 122.73 K | $1.03 B |
| 05/15/2025 | $19.96 | $20.11 (0.75%) | $20.29 | $19.83 | 119.00 K | $1.02 B |
| 05/14/2025 | $20.46 | $19.92 (-2.64%) | $20.59 | $19.92 | 156.53 K | $1.01 B |
| 05/13/2025 | $20.69 | $20.61 (-0.39%) | $20.76 | $20.45 | 194.12 K | $1.05 B |
| 05/12/2025 | $20.53 | $20.58 (0.24%) | $21.20 | $20.30 | 212.82 K | $1.05 B |
| 05/09/2025 | $19.94 | $19.71 (-1.15%) | $20.24 | $19.70 | 123.70 K | $1.00 B |
| 05/08/2025 | $19.62 | $19.99 (1.89%) | $20.16 | $19.55 | 137.22 K | $1.02 B |
| 05/07/2025 | $19.54 | $19.56 (0.1%) | $19.66 | $19.32 | 136.80 K | $993.65 M |
| 05/06/2025 | $19.70 | $19.40 (-1.52%) | $19.99 | $19.36 | 199.10 K | $985.52 M |
| 05/05/2025 | $19.89 | $19.85 (-0.2%) | $20.28 | $19.84 | 175.94 K | $1.01 B |
| 05/02/2025 | $19.60 | $20.01 (2.09%) | $20.18 | $19.51 | 167.13 K | $1.02 B |
| 05/01/2025 | $19.36 | $19.38 (0.1%) | $19.63 | $19.05 | 190.70 K | $984.50 M |
| 04/30/2025 | $19.26 | $19.26 (0%) | $19.40 | $18.86 | 346.00 K | $978.41 M |
| 04/29/2025 | $19.39 | $19.45 (0.31%) | $19.61 | $19.11 | 177.40 K | $988.06 M |
| 04/28/2025 | $19.53 | $19.53 (0%) | $19.89 | $19.33 | 171.30 K | $992.12 M |
| 04/25/2025 | $19.67 | $19.64 (-0.15%) | $19.74 | $19.31 | 197.30 K | $997.71 M |
| 04/24/2025 | $19.41 | $19.82 (2.11%) | $19.95 | $19.13 | 321.80 K | $1.01 B |
| 04/23/2025 | $19.89 | $19.36 (-2.66%) | $20.29 | $19.35 | 264.56 K | $983.49 M |
| 04/22/2025 | $18.67 | $19.35 (3.64%) | $19.45 | $18.46 | 306.60 K | $982.98 M |
| 04/21/2025 | $18.57 | $18.45 (-0.65%) | $18.91 | $18.12 | 313.20 K | $937.26 M |
| 04/17/2025 | $18.60 | $18.93 (1.77%) | $19.07 | $18.00 | 409.00 K | $962.04 M |
| 04/16/2025 | $19.30 | $19.04 (-1.35%) | $19.42 | $18.75 | 195.70 K | $967.63 M |
| 04/15/2025 | $19.51 | $19.24 (-1.38%) | $20.00 | $19.15 | 151.70 K | $977.79 M |
| 04/14/2025 | $19.68 | $19.58 (-0.51%) | $19.75 | $19.16 | 160.31 K | $995.07 M |
| 04/11/2025 | $19.34 | $19.39 (0.26%) | $19.40 | $18.67 | 235.40 K | $985.42 M |
| 04/10/2025 | $20.05 | $19.36 (-3.44%) | $20.05 | $18.92 | 263.83 K | $983.89 M |
| 04/09/2025 | $18.93 | $20.43 (7.92%) | $21.18 | $18.63 | 305.80 K | $1.04 B |
| 04/08/2025 | $21.17 | $19.25 (-9.07%) | $21.29 | $19.00 | 394.80 K | $978.30 M |
| 04/07/2025 | $20.55 | $20.76 (1.02%) | $21.78 | $20.34 | 326.30 K | $1.06 B |
| 04/04/2025 | $20.03 | $21.11 (5.39%) | $21.51 | $20.01 | 338.02 K | $1.07 B |
| 04/03/2025 | $20.80 | $20.60 (-0.96%) | $20.97 | $20.42 | 316.50 K | $1.05 B |
| 04/02/2025 | $21.01 | $21.41 (1.9%) | $21.44 | $20.94 | 129.41 K | $1.09 B |
| 04/01/2025 | $21.09 | $21.19 (0.47%) | $21.31 | $20.89 | 123.40 K | $1.08 B |
| 03/31/2025 | $21.04 | $21.14 (0.48%) | $21.29 | $20.71 | 118.41 K | $1.07 B |
| 03/28/2025 | $21.77 | $21.07 (-3.22%) | $21.85 | $21.00 | 99.40 K | $1.07 B |
| 03/27/2025 | $21.62 | $21.79 (0.79%) | $21.87 | $21.29 | 108.30 K | $1.11 B |
| 03/26/2025 | $21.72 | $21.63 (-0.41%) | $22.15 | $21.52 | 92.60 K | $1.10 B |
| 03/25/2025 | $22.00 | $21.70 (-1.36%) | $22.28 | $21.63 | 174.80 K | $1.10 B |
| 03/24/2025 | $21.93 | $22.17 (1.09%) | $22.24 | $21.79 | 124.41 K | $1.13 B |
| 03/21/2025 | $22.19 | $21.73 (-2.07%) | $22.19 | $21.70 | 205.20 K | $1.10 B |
| 03/20/2025 | $22.11 | $22.42 (1.4%) | $22.93 | $22.11 | 161.50 K | $1.14 B |
| 03/19/2025 | $21.99 | $22.25 (1.18%) | $22.44 | $21.89 | 150.94 K | $1.13 B |
| 03/18/2025 | $21.84 | $21.90 (0.27%) | $22.21 | $21.65 | 137.61 K | $1.11 B |
| 03/17/2025 | $21.77 | $21.90 (0.6%) | $21.98 | $21.65 | 130.60 K | $1.11 B |
| 03/14/2025 | $21.37 | $21.64 (1.26%) | $21.66 | $21.10 | 140.30 K | $1.10 B |
| 03/13/2025 | $21.27 | $21.07 (-0.94%) | $21.41 | $20.70 | 326.70 K | $1.07 B |
| 03/12/2025 | $21.73 | $21.29 (-2.02%) | $21.83 | $21.15 | 404.40 K | $1.08 B |
| 03/11/2025 | $22.16 | $21.84 (-1.44%) | $22.23 | $21.66 | 461.74 K | $1.11 B |
| 03/10/2025 | $21.96 | $22.13 (0.77%) | $22.65 | $21.96 | 215.90 K | $1.12 B |
| 03/07/2025 | $22.32 | $22.21 (-0.49%) | $22.60 | $22.14 | 289.40 K | $1.13 B |
| 03/06/2025 | $21.76 | $22.25 (2.25%) | $22.35 | $21.62 | 275.14 K | $1.13 B |
| 03/05/2025 | $21.59 | $21.73 (0.65%) | $21.93 | $21.51 | 291.40 K | $1.10 B |
| 03/04/2025 | $21.48 | $21.30 (-0.84%) | $21.54 | $21.13 | 310.15 K | $1.08 B |
| 03/03/2025 | $22.14 | $21.55 (-2.66%) | $22.36 | $21.52 | 207.70 K | $1.10 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.
