Forestar Group Inc. (FOR)
NYSE: FOR · Real-Time Price · USD
31.94
+0.69 (2.21%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Forestar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 31.11 | 31.97 | 31.09 | 31.94 | 31.94 | 2.21% | 396,553 |
| Jun 25, 2026 | 31.02 | 31.29 | 30.75 | 31.25 | 31.25 | 1.03% | 118,105 |
| Jun 24, 2026 | 29.57 | 31.25 | 29.57 | 30.93 | 30.93 | 5.28% | 226,684 |
| Jun 23, 2026 | 28.81 | 29.42 | 28.81 | 29.38 | 29.38 | 1.24% | 112,903 |
| Jun 22, 2026 | 29.19 | 29.96 | 28.94 | 29.02 | 29.02 | -0.99% | 99,755 |
| Jun 18, 2026 | 28.78 | 29.86 | 28.78 | 29.31 | 29.31 | 3.13% | 188,493 |
| Jun 17, 2026 | 28.86 | 29.61 | 28.18 | 28.42 | 28.42 | -2.07% | 130,659 |
| Jun 16, 2026 | 28.72 | 29.26 | 28.69 | 29.02 | 29.02 | 1.82% | 89,446 |
| Jun 15, 2026 | 29.58 | 29.58 | 28.47 | 28.50 | 28.50 | -2.40% | 96,944 |
| Jun 12, 2026 | 28.83 | 29.58 | 28.77 | 29.20 | 29.20 | 1.42% | 162,433 |
| Jun 11, 2026 | 28.42 | 28.98 | 28.24 | 28.79 | 28.79 | 1.66% | 100,991 |
| Jun 10, 2026 | 29.15 | 29.30 | 28.30 | 28.32 | 28.32 | -2.45% | 146,860 |
| Jun 9, 2026 | 28.58 | 29.30 | 28.58 | 29.03 | 29.03 | 2.94% | 166,665 |
| Jun 8, 2026 | 28.27 | 28.61 | 28.17 | 28.20 | 28.20 | 0.07% | 132,845 |
| Jun 5, 2026 | 28.60 | 28.84 | 28.00 | 28.18 | 28.18 | -1.05% | 145,858 |
| Jun 4, 2026 | 27.86 | 28.51 | 27.70 | 28.48 | 28.48 | 3.45% | 157,417 |
| Jun 3, 2026 | 27.29 | 27.53 | 26.88 | 27.53 | 27.53 | -0.33% | 171,331 |
| Jun 2, 2026 | 27.63 | 28.00 | 27.33 | 27.62 | 27.62 | -0.29% | 172,646 |
| Jun 1, 2026 | 27.45 | 27.70 | 27.12 | 27.70 | 27.70 | 0.84% | 135,282 |
| May 29, 2026 | 27.26 | 27.99 | 26.97 | 27.47 | 27.47 | 0.18% | 218,398 |
| May 28, 2026 | 27.06 | 27.70 | 26.80 | 27.42 | 27.42 | 0.44% | 158,489 |
| May 27, 2026 | 26.59 | 27.63 | 26.51 | 27.30 | 27.30 | 3.57% | 181,022 |
| May 26, 2026 | 26.05 | 26.50 | 25.96 | 26.36 | 26.36 | 1.70% | 157,413 |
| May 22, 2026 | 26.15 | 26.50 | 25.88 | 25.92 | 25.92 | -1.07% | 99,139 |
| May 21, 2026 | 25.65 | 26.21 | 25.25 | 26.20 | 26.20 | 0.65% | 171,940 |
| May 20, 2026 | 25.38 | 26.03 | 25.23 | 26.03 | 26.03 | 3.29% | 198,533 |
| May 19, 2026 | 25.44 | 25.69 | 24.89 | 25.20 | 25.20 | -1.79% | 149,235 |
| May 18, 2026 | 25.44 | 25.98 | 25.31 | 25.66 | 25.66 | 0.55% | 149,211 |
| May 15, 2026 | 26.25 | 26.25 | 25.15 | 25.52 | 25.52 | -3.52% | 164,262 |
| May 14, 2026 | 26.80 | 26.92 | 26.16 | 26.45 | 26.45 | -0.38% | 101,827 |
| May 13, 2026 | 26.37 | 26.75 | 26.09 | 26.55 | 26.55 | 0.15% | 185,874 |
| May 12, 2026 | 27.01 | 27.17 | 26.31 | 26.51 | 26.51 | -2.07% | 96,637 |
| May 11, 2026 | 27.57 | 27.83 | 26.86 | 27.07 | 27.07 | -1.53% | 121,227 |
| May 8, 2026 | 27.57 | 27.69 | 26.99 | 27.49 | 27.49 | 0.84% | 77,635 |
| May 7, 2026 | 27.15 | 27.44 | 26.58 | 27.26 | 27.26 | 0.52% | 139,403 |
| May 6, 2026 | 27.19 | 27.63 | 26.88 | 27.12 | 27.12 | 1.65% | 125,469 |
| May 5, 2026 | 26.47 | 26.94 | 26.30 | 26.68 | 26.68 | 1.72% | 141,762 |
| May 4, 2026 | 27.40 | 27.74 | 25.95 | 26.23 | 26.23 | -4.62% | 141,912 |
| May 1, 2026 | 28.19 | 28.19 | 27.31 | 27.50 | 27.50 | -2.69% | 173,853 |
| Apr 30, 2026 | 27.52 | 28.28 | 27.13 | 28.26 | 28.26 | 2.58% | 150,570 |
| Apr 29, 2026 | 27.95 | 28.13 | 26.84 | 27.55 | 27.55 | -1.92% | 167,667 |
| Apr 28, 2026 | 28.58 | 28.71 | 27.92 | 28.09 | 28.09 | -0.95% | 107,931 |
| Apr 27, 2026 | 28.01 | 28.45 | 27.96 | 28.36 | 28.36 | 0.85% | 129,438 |
| Apr 24, 2026 | 27.90 | 28.48 | 27.57 | 28.12 | 28.12 | 0.61% | 244,795 |
| Apr 23, 2026 | 27.07 | 27.98 | 26.68 | 27.95 | 27.95 | 2.27% | 134,365 |
| Apr 22, 2026 | 26.79 | 27.35 | 26.24 | 27.33 | 27.33 | 2.21% | 166,159 |
| Apr 21, 2026 | 26.68 | 27.38 | 26.24 | 26.74 | 26.74 | 1.06% | 126,808 |
| Apr 20, 2026 | 26.47 | 26.99 | 26.39 | 26.46 | 26.46 | -0.64% | 119,995 |
| Apr 17, 2026 | 26.53 | 27.09 | 26.24 | 26.63 | 26.63 | 2.62% | 114,561 |
| Apr 16, 2026 | 26.25 | 26.30 | 25.66 | 25.95 | 25.95 | -1.59% | 178,012 |
| Apr 15, 2026 | 26.38 | 26.50 | 26.00 | 26.37 | 26.37 | -0.79% | 143,031 |
| Apr 14, 2026 | 26.15 | 26.75 | 26.15 | 26.58 | 26.58 | 1.64% | 133,384 |
| Apr 13, 2026 | 25.80 | 26.22 | 25.34 | 26.15 | 26.15 | 0.65% | 130,864 |
| Apr 10, 2026 | 26.12 | 26.46 | 25.74 | 25.98 | 25.98 | -1.07% | 95,805 |
| Apr 9, 2026 | 25.73 | 26.49 | 25.24 | 26.26 | 26.26 | 1.74% | 120,735 |
| Apr 8, 2026 | 25.71 | 26.48 | 25.16 | 25.81 | 25.81 | 4.37% | 177,907 |
| Apr 7, 2026 | 24.95 | 25.40 | 24.53 | 24.73 | 24.73 | -1.47% | 174,853 |
| Apr 6, 2026 | 24.42 | 25.25 | 24.40 | 25.10 | 25.10 | 1.87% | 105,943 |
| Apr 2, 2026 | 24.45 | 25.20 | 24.30 | 24.64 | 24.64 | -0.44% | 184,341 |
| Apr 1, 2026 | 24.46 | 25.07 | 24.08 | 24.75 | 24.75 | 1.27% | 158,301 |
| Mar 31, 2026 | 24.37 | 24.79 | 23.99 | 24.44 | 24.44 | 2.00% | 197,785 |
| Mar 30, 2026 | 24.79 | 24.82 | 23.96 | 23.96 | 23.96 | -3.43% | 157,738 |
| Mar 27, 2026 | 25.16 | 25.38 | 24.77 | 24.81 | 24.81 | -2.09% | 153,611 |
| Mar 26, 2026 | 25.15 | 25.67 | 25.04 | 25.34 | 25.34 | 0.08% | 93,555 |
| Mar 25, 2026 | 25.58 | 25.58 | 24.79 | 25.32 | 25.32 | 0.72% | 116,514 |
| Mar 24, 2026 | 24.69 | 25.38 | 24.49 | 25.14 | 25.14 | 0.28% | 105,480 |
| Mar 23, 2026 | 25.24 | 25.65 | 24.73 | 25.07 | 25.07 | 3.21% | 114,188 |
| Mar 20, 2026 | 24.81 | 24.81 | 24.01 | 24.29 | 24.29 | -1.74% | 247,810 |
| Mar 19, 2026 | 24.55 | 24.93 | 24.20 | 24.72 | 24.72 | -0.04% | 130,665 |
| Mar 18, 2026 | 25.35 | 25.42 | 24.68 | 24.73 | 24.73 | -2.98% | 137,282 |
| Mar 17, 2026 | 25.91 | 26.24 | 25.43 | 25.49 | 25.49 | -0.93% | 95,522 |
| Mar 16, 2026 | 25.29 | 26.03 | 25.29 | 25.73 | 25.73 | 1.58% | 112,715 |
| Mar 13, 2026 | 25.12 | 25.47 | 24.79 | 25.33 | 25.33 | 1.60% | 119,877 |
| Mar 12, 2026 | 24.54 | 24.93 | 24.29 | 24.93 | 24.93 | -0.56% | 154,550 |
| Mar 11, 2026 | 25.20 | 25.30 | 24.85 | 25.07 | 25.07 | -0.87% | 114,615 |
| Mar 10, 2026 | 25.49 | 25.80 | 24.50 | 25.29 | 25.29 | -1.10% | 120,905 |
| Mar 9, 2026 | 25.42 | 25.57 | 24.30 | 25.57 | 25.57 | -1.50% | 175,725 |
| Mar 6, 2026 | 26.25 | 26.29 | 25.50 | 25.96 | 25.96 | -2.66% | 150,878 |
| Mar 5, 2026 | 27.35 | 27.61 | 26.50 | 26.67 | 26.67 | -3.68% | 120,203 |
| Mar 4, 2026 | 27.58 | 27.91 | 27.15 | 27.69 | 27.69 | 0.84% | 114,445 |
| Mar 3, 2026 | 27.30 | 27.74 | 26.84 | 27.46 | 27.46 | -1.93% | 106,831 |
| Mar 2, 2026 | 28.03 | 28.24 | 27.40 | 28.00 | 28.00 | -2.51% | 127,518 |
| Feb 27, 2026 | 28.41 | 29.04 | 28.08 | 28.72 | 28.72 | -0.24% | 116,425 |
| Feb 26, 2026 | 28.27 | 29.06 | 27.96 | 28.79 | 28.79 | 1.95% | 214,010 |
| Feb 25, 2026 | 29.13 | 29.13 | 27.66 | 28.24 | 28.24 | -2.92% | 97,788 |
| Feb 24, 2026 | 29.52 | 29.95 | 29.04 | 29.09 | 29.09 | -1.46% | 92,124 |
| Feb 23, 2026 | 29.76 | 29.90 | 29.02 | 29.52 | 29.52 | -1.30% | 140,923 |
| Feb 20, 2026 | 29.74 | 30.29 | 29.41 | 29.91 | 29.91 | 0.88% | 113,651 |
| Feb 19, 2026 | 29.76 | 30.02 | 29.49 | 29.65 | 29.65 | -1.27% | 193,288 |
| Feb 18, 2026 | 29.90 | 30.37 | 29.65 | 30.03 | 30.03 | - | 165,232 |
| Feb 17, 2026 | 30.36 | 30.36 | 29.28 | 30.03 | 30.03 | -0.92% | 197,254 |
| Feb 13, 2026 | 29.97 | 30.74 | 29.93 | 30.31 | 30.31 | 1.95% | 176,807 |
| Feb 12, 2026 | 29.74 | 30.10 | 29.44 | 29.73 | 29.73 | 0.75% | 172,860 |
| Feb 11, 2026 | 29.39 | 29.64 | 29.13 | 29.51 | 29.51 | 0.10% | 116,430 |
| Feb 10, 2026 | 29.20 | 29.87 | 29.20 | 29.48 | 29.48 | 1.97% | 140,635 |
| Feb 9, 2026 | 29.15 | 29.34 | 28.60 | 28.91 | 28.91 | -1.23% | 139,395 |
| Feb 6, 2026 | 29.15 | 29.85 | 28.86 | 29.27 | 29.27 | 0.69% | 185,313 |
| Feb 5, 2026 | 29.42 | 29.67 | 28.87 | 29.07 | 29.07 | -0.95% | 257,636 |
| Feb 4, 2026 | 27.62 | 29.37 | 27.62 | 29.35 | 29.35 | 6.92% | 293,653 |
| Feb 3, 2026 | 26.83 | 28.30 | 26.80 | 27.45 | 27.45 | 1.97% | 300,366 |