Indicators

Forestar Group Inc (NY: FOR )

33.52 -1.09 (-3.15%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.94	19.94	19.21	19.46	80,437	-0.48(-2.41%)
Nov 27, 2020	20.12	20.20	19.64	19.94	33,000	-0.18(-0.89%)
Nov 25, 2020	19.80	20.29	19.40	20.12	69,000	+0.32(+1.62%)
Nov 24, 2020	20.01	20.48	19.72	19.80	94,151	+0.05(+0.25%)
Nov 23, 2020	19.22	20.17	19.15	19.75	66,280	+0.59(+3.08%)
Nov 20, 2020	18.88	19.19	18.83	19.16	71,600	+0.15(+0.79%)
Nov 19, 2020	19.16	19.16	18.59	19.01	102,549	-0.07(-0.37%)
Nov 18, 2020	19.34	19.65	19.06	19.08	55,866	-0.24(-1.24%)
Nov 17, 2020	19.25	19.61	19.15	19.32	63,954	-0.05(-0.26%)
Nov 16, 2020	19.03	19.48	18.89	19.37	78,414	+0.71(+3.80%)
Nov 13, 2020	18.43	18.96	18.42	18.66	125,300	+0.36(+1.97%)
Nov 12, 2020	18.85	18.85	17.92	18.30	97,438	-0.67(-3.53%)
Nov 11, 2020	19.21	19.21	18.74	18.97	52,688	-0.14(-0.73%)
Nov 10, 2020	18.45	19.70	18.11	19.11	115,137	+0.95(+5.23%)
Nov 09, 2020	19.54	20.00	18.08	18.16	236,405	-0.69(-3.66%)
Nov 06, 2020	19.42	19.58	18.46	18.85	173,900	+0.72(+3.97%)
Nov 05, 2020	17.92	18.44	17.87	18.13	64,690	+0.28(+1.57%)
Nov 04, 2020	17.32	18.07	17.23	17.85	37,908	+0.46(+2.65%)
Nov 03, 2020	17.37	17.66	17.10	17.39	68,889	+0.31(+1.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.