Home

Forestar Group Inc Common Stock (FOR)

26.32
+0.31 (1.19%)
NYSE · Last Trade: Oct 24th, 1:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Forestar Group Inc Common Stock (FOR)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202526.3026.3925.9226.01140,62026.01
10/22/202526.2226.5925.9226.32102,93826.32
10/21/202525.6226.4925.5826.2481,69626.24
10/20/202525.6826.1225.0625.8877,37625.88
10/17/202525.6825.8625.0025.43142,84725.43
10/16/202526.0326.1825.6425.7868,99125.78
10/15/202525.9826.6225.5526.02103,39926.02
10/14/202524.8426.2224.3825.92129,61325.92
10/13/202525.1725.2924.8125.10118,19625.10
10/10/202525.6325.7824.8124.96136,07624.96
10/09/202525.7725.7725.0425.58132,33925.58
10/08/202525.8425.9725.4525.90109,57425.90
10/07/202526.3826.4825.4825.79192,90425.79
10/06/202527.0727.0726.4126.54119,49026.54
10/03/202526.9127.3626.8727.0394,57227.03
10/02/202526.8426.9126.4026.8477,49626.84
10/01/202526.5927.0926.1326.90110,29926.90
9/30/202526.5526.8326.1526.59143,47026.59
9/29/202526.4026.7326.1226.6589,77326.65
9/26/202525.7026.3925.5526.35126,66426.35
9/25/202525.5925.8325.2525.51146,02625.51
9/24/202525.5726.1225.5725.79162,80225.79
9/23/202525.8226.1125.5325.66140,60125.66
9/22/202526.7526.7525.6525.67194,71725.67
9/19/202527.1027.1826.6226.75247,82826.75
9/18/202526.7927.3126.7127.08156,22127.08
9/17/202527.2028.2526.7326.77164,31926.77
9/16/202527.6227.6226.8426.95105,15226.95
9/15/202527.7227.8127.2327.58130,34427.58
9/12/202528.2828.3027.6627.6785,51427.67
9/11/202527.7328.4327.6528.43136,44628.43
9/10/202527.7727.9027.3927.6285,46827.62
9/09/202528.2628.4327.6127.70155,61127.70
9/08/202528.6128.7927.9828.49105,17128.49
9/05/202528.6029.2628.3728.72187,49528.72
9/04/202527.6428.2327.6428.16120,60128.16
9/03/202527.3027.7427.0427.45128,77527.45
9/02/202527.2527.8927.2227.42200,64527.42
8/29/202527.6727.9327.2427.67142,42827.67
8/28/202527.7927.7927.4227.63141,26927.63
8/27/202527.6328.0227.4527.71127,80027.71
8/26/202527.9828.1927.7327.81137,21327.81
8/25/202528.3128.6927.9728.00175,61728.00
8/22/202527.3028.8627.1928.57217,24328.57
8/21/202526.9927.0426.6926.99160,04826.99
8/20/202527.4827.6427.0027.05164,58727.05
8/19/202527.2927.8627.1927.53152,54127.53
8/18/202527.0727.2726.9527.06117,77027.06
8/15/202527.6227.6727.0027.02143,60227.02
8/14/202526.6827.4026.5627.35184,01027.35
8/13/202526.5427.3826.5427.18153,51827.18
8/12/202525.6526.5125.6126.48156,77126.48
8/11/202526.0126.1625.4125.61161,52525.61
8/08/202526.2426.3625.7126.00169,15326.00
8/07/202526.4126.6926.0226.08180,21626.08
8/06/202526.1726.3526.0426.09187,73826.09
8/05/202525.5826.3125.4526.23317,62626.23
8/04/202525.0925.6425.0925.52192,58525.52
8/01/202524.7925.1524.6325.15238,71125.15
7/31/202524.6525.1624.4824.80181,46924.80
7/30/202525.2025.5724.7824.97307,83124.97
7/29/202525.1125.3824.7625.16211,52125.16
7/28/202525.0425.4124.6025.06151,57325.06
7/25/202524.9725.3024.6025.12157,02125.12
7/24/202525.4925.6724.6625.00187,23425.00