Indicators

Forestar Group Inc (NY: FOR )

33.40 -0.23 (-0.70%)

Streaming Delayed Price Updated: 3:41 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.83	15.41	14.83	15.17	101,300	-0.01(-0.07%)
May 28, 2020	16.37	16.37	15.01	15.18	106,551	-0.82(-5.13%)
May 27, 2020	15.41	16.07	15.28	16.00	109,960	+0.93(+6.17%)
May 26, 2020	15.13	15.54	14.96	15.07	127,769	+0.62(+4.29%)
May 22, 2020	14.97	14.97	14.39	14.45	88,300	-0.38(-2.56%)
May 21, 2020	14.39	14.97	14.39	14.83	60,692	+0.39(+2.70%)
May 20, 2020	14.51	15.09	14.15	14.44	161,014	+0.23(+1.62%)
May 19, 2020	14.04	14.60	13.94	14.21	98,010	-0.10(-0.70%)
May 18, 2020	13.49	14.37	13.49	14.31	193,985	+1.44(+11.19%)
May 15, 2020	12.62	13.05	12.38	12.87	98,600	+0.26(+2.06%)
May 14, 2020	12.24	12.64	11.87	12.61	137,726	+0.09(+0.72%)
May 13, 2020	12.94	12.94	12.06	12.52	114,472	-0.42(-3.25%)
May 12, 2020	13.60	13.60	12.93	12.94	119,934	-0.73(-5.34%)
May 11, 2020	13.52	13.73	12.87	13.67	145,606	-0.08(-0.58%)
May 08, 2020	13.61	13.81	13.25	13.75	164,600	+0.48(+3.62%)
May 07, 2020	13.40	13.45	13.08	13.27	112,044	+0.16(+1.22%)
May 06, 2020	13.20	13.29	12.93	13.11	127,946	+0.00(+0.00%)
May 05, 2020	13.35	13.56	13.04	13.11	99,338	+0.12(+0.92%)
May 04, 2020	12.63	13.13	12.54	12.99	94,091	-0.01(-0.08%)

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.