Skip to main content
Forestar Group Inc. (FOR)
NYSE: FOR · Real-Time Price · USD
25.96
-0.71 (-2.66%)
At close: Mar 6, 2026, 4:00 PM EST
26.10
+0.14 (0.54%)
After-hours: Mar 6, 2026, 7:02 PM EST

Forestar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.2526.2925.5025.9625.96-2.66%150,873
Mar 5, 202627.3527.6126.5026.6726.67-3.68%120,198
Mar 4, 202627.5827.9127.1527.6927.690.84%114,414
Mar 3, 202627.3027.7426.8427.4627.46-1.93%106,794
Mar 2, 202628.0328.2427.4028.0028.00-2.51%127,508
Feb 27, 202628.4129.0428.0828.7228.72-0.24%116,304
Feb 26, 202628.2729.0627.9628.7928.791.95%199,212
Feb 25, 202629.1329.1327.6628.2428.24-2.92%97,785
Feb 24, 202629.5229.9529.0429.0929.09-1.46%92,120
Feb 23, 202629.7629.9029.0229.5229.52-1.30%139,813
Feb 20, 202629.7430.2929.4129.9129.910.88%112,807
Feb 19, 202629.7630.0229.4929.6529.65-1.27%189,651
Feb 18, 202629.9030.3729.6530.0330.03-165,232
Feb 17, 202630.3630.3629.2830.0330.03-0.92%177,163
Feb 13, 202629.9730.7429.9330.3130.311.95%176,807
Feb 12, 202629.7430.1029.4429.7329.730.75%162,738
Feb 11, 202629.3929.6429.1329.5129.510.10%116,394
Feb 10, 202629.2029.8729.2029.4829.481.97%140,617
Feb 9, 202629.1529.3428.6028.9128.91-1.23%139,390
Feb 6, 202629.1529.8528.8629.2729.270.69%181,931
Feb 5, 202629.4229.6728.8729.0729.07-0.95%257,614
Feb 4, 202627.6229.3727.6229.3529.356.92%293,650
Feb 3, 202626.8328.3026.8027.4527.451.97%294,922
Feb 2, 202626.0327.3225.9526.9226.923.46%223,190
Jan 30, 202625.6626.3625.5226.0226.020.62%184,726
Jan 29, 202625.4426.0725.2025.8625.862.70%151,488
Jan 28, 202625.6525.6525.0025.1825.180.56%207,347
Jan 27, 202624.5025.4824.4025.0425.042.20%174,053
Jan 26, 202624.8125.0324.4324.5024.50-1.09%281,213
Jan 23, 202625.2325.6924.6424.7724.77-2.09%179,393
Jan 22, 202625.9126.2325.2325.3025.30-1.56%159,963
Jan 21, 202626.1626.2825.0525.7025.70-1.23%213,954
Jan 20, 202625.5026.4024.1526.0226.02-5.04%282,553
Jan 16, 202627.7228.1227.2527.4027.40-1.83%130,663
Jan 15, 202627.3727.9927.0827.9127.912.53%99,382
Jan 14, 202627.1727.5026.6827.2227.22-0.51%111,606
Jan 13, 202627.8828.0527.3027.3627.36-1.87%162,739
Jan 12, 202627.2028.0427.2027.8827.881.71%144,555
Jan 9, 202626.1427.4925.9427.4127.417.03%141,953
Jan 8, 202624.3825.8224.3825.6125.613.94%154,017
Jan 7, 202625.4825.4824.2324.6424.64-2.45%237,791
Jan 6, 202624.6825.2924.3925.2625.261.53%115,162
Jan 5, 202624.2025.0724.2024.8824.882.30%149,846
Jan 2, 202624.5924.5924.0424.3224.32-1.26%171,658
Dec 31, 202524.9125.0924.6024.6324.63-0.77%134,035
Dec 30, 202524.6924.8624.3924.8224.820.69%140,870
Dec 29, 202524.5324.6524.3324.6524.650.49%93,535
Dec 26, 202524.5024.6724.2524.5324.53-0.08%86,146
Dec 24, 202524.4324.6124.2624.5524.550.99%66,451
Dec 23, 202524.4324.5624.0024.3124.31-1.06%170,532
Dec 22, 202525.1026.0824.3324.5724.57-2.54%182,492
Dec 19, 202526.6326.6325.0725.2125.21-6.00%275,048
Dec 18, 202527.0927.6526.7426.8226.820.75%207,377
Dec 17, 202526.6627.0726.2726.6226.62-0.78%139,327
Dec 16, 202526.7627.0026.3326.8326.830.64%144,272
Dec 15, 202526.8626.8626.2926.6626.660.26%116,024
Dec 12, 202526.6426.6626.0926.5926.590.30%130,712
Dec 11, 202526.0626.5426.0426.5126.512.55%119,222
Dec 10, 202525.0326.1025.0325.8525.853.65%164,824
Dec 9, 202525.3325.5824.8824.9424.94-1.73%109,334
Dec 8, 202526.0826.1025.3825.3825.38-2.61%185,581
Dec 5, 202526.2626.4226.0126.0626.06-0.87%106,279
Dec 4, 202527.0727.1526.1626.2926.29-2.92%119,374
Dec 3, 202526.1727.2426.0727.0827.084.11%130,842
Dec 2, 202525.7326.2125.1826.0126.011.72%224,794
Dec 1, 202525.6225.7225.1525.5725.570.20%134,312
Nov 28, 202525.7425.7925.3325.5225.52-1.05%54,465
Nov 26, 202525.2525.7925.2125.7925.791.30%238,156
Nov 25, 202524.3425.6624.3425.4625.464.69%97,918
Nov 24, 202524.4324.8424.2524.3224.32-1.10%117,797
Nov 21, 202523.3124.7023.2224.5924.595.90%145,569
Nov 20, 202523.2823.4522.9023.2223.220.56%117,874
Nov 19, 202523.1923.3122.8123.0923.09-0.47%112,928
Nov 18, 202523.3423.5522.9923.2023.20-0.60%98,089
Nov 17, 202524.3724.3723.2523.3423.34-4.42%108,836
Nov 14, 202524.4225.3424.0524.4224.42-0.25%93,280
Nov 13, 202524.5725.0524.3824.4824.48-1.01%88,948
Nov 12, 202524.5225.0324.4724.7324.730.32%112,854
Nov 11, 202524.4124.8424.2724.6524.651.61%145,422
Nov 10, 202524.4424.4824.0224.2624.26-0.21%112,919
Nov 7, 202524.5024.6323.6824.3124.31-0.69%97,800
Nov 6, 202524.9925.5124.4224.4824.48-2.24%116,712
Nov 5, 202525.1925.3224.8025.0425.04-0.63%137,280
Nov 4, 202525.2225.5124.6925.2025.20-1.68%185,740
Nov 3, 202525.7826.3025.3525.6325.63-1.46%168,456
Oct 31, 202526.0926.2125.6626.0126.01-0.73%128,949
Oct 30, 202526.9827.4926.1026.2026.20-3.21%139,714
Oct 29, 202528.3929.1526.9027.0727.07-3.18%213,018
Oct 28, 202529.0029.4426.8727.9627.967.29%223,568
Oct 27, 202526.3126.4926.0226.0626.06-0.76%94,663
Oct 24, 202526.2426.5126.1426.2626.260.96%101,459
Oct 23, 202526.3026.3925.9226.0126.01-1.18%140,620
Oct 22, 202526.2226.5925.9226.3226.320.30%102,938
Oct 21, 202525.6226.4925.5826.2426.241.39%81,746
Oct 20, 202525.6826.1225.0625.8825.881.77%77,376
Oct 17, 202525.6825.8725.0025.4325.43-1.36%142,847
Oct 16, 202526.0326.1825.6425.7825.78-0.92%68,991
Oct 15, 202525.9826.6225.5526.0226.020.39%103,399
Oct 14, 202524.8426.2224.3825.9225.923.27%129,613
Oct 13, 202525.1725.2924.8125.1025.100.56%118,196