Skip to main content
Forestar Group Inc. (FOR)
NYSE: FOR · Real-Time Price · USD
28.09
-0.27 (-0.95%)
At close: Apr 28, 2026, 4:00 PM EDT
28.09
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Forestar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.5828.7127.9228.0928.09-0.95%107,929
Apr 27, 202628.0128.4527.9628.3628.360.85%129,436
Apr 24, 202627.9028.4827.5728.1228.120.61%180,617
Apr 23, 202627.0727.9826.6827.9527.952.27%134,359
Apr 22, 202626.7927.3526.2427.3327.332.21%166,051
Apr 21, 202626.6827.3826.2426.7426.741.06%126,779
Apr 20, 202626.4726.9926.3926.4626.46-0.64%119,883
Apr 17, 202626.5327.0926.2426.6326.632.62%113,626
Apr 16, 202626.2526.3025.6625.9525.95-1.59%178,008
Apr 15, 202626.3826.5026.0026.3726.37-0.79%143,016
Apr 14, 202626.1526.7526.1526.5826.581.64%131,175
Apr 13, 202625.8026.2225.3426.1526.150.65%130,864
Apr 10, 202626.1226.4625.7425.9825.98-1.07%95,805
Apr 9, 202625.7326.4925.2426.2626.261.74%120,731
Apr 8, 202625.7126.4825.1625.8125.814.37%177,907
Apr 7, 202624.9525.4024.5324.7324.73-1.47%170,449
Apr 6, 202624.4225.2524.4025.1025.101.87%105,942
Apr 2, 202624.4525.2024.3024.6424.64-0.44%184,341
Apr 1, 202624.4625.0724.0824.7524.751.27%158,301
Mar 31, 202624.3724.7923.9924.4424.442.00%197,785
Mar 30, 202624.7924.8223.9623.9623.96-3.43%157,738
Mar 27, 202625.1625.3824.7724.8124.81-2.09%153,571
Mar 26, 202625.1525.6725.0425.3425.340.08%93,304
Mar 25, 202625.5825.5824.7925.3225.320.72%116,514
Mar 24, 202624.6925.3824.4925.1425.140.28%105,480
Mar 23, 202625.2425.6524.7325.0725.073.21%114,109
Mar 20, 202624.8124.8124.0124.2924.29-1.74%244,447
Mar 19, 202624.5524.9324.2024.7224.72-0.04%129,073
Mar 18, 202625.3525.4224.6824.7324.73-2.98%137,281
Mar 17, 202625.9126.2425.4325.4925.49-0.93%95,522
Mar 16, 202625.2926.0325.2925.7325.731.58%112,715
Mar 13, 202625.1225.4724.7925.3325.331.60%119,876
Mar 12, 202624.5424.9324.2924.9324.93-0.56%154,550
Mar 11, 202625.2025.3024.8525.0725.07-0.87%114,615
Mar 10, 202625.4925.8024.5025.2925.29-1.10%120,905
Mar 9, 202625.4225.5724.3025.5725.57-1.50%175,725
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