Indicators

Forestar Group Inc (NY: FOR )

31.33 +0.02 (+0.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	31.21	31.66	31.07	31.33	206,008	+0.02(+0.06%)
Apr 25, 2024	30.66	31.59	30.28	31.31	338,207	+0.16(+0.51%)
Apr 24, 2024	31.38	32.37	30.64	31.15	350,338	-0.32(-1.02%)
Apr 23, 2024	31.06	32.11	30.96	31.47	271,720	+0.28(+0.90%)
Apr 22, 2024	31.72	31.79	30.52	31.19	437,756	-0.42(-1.33%)
Apr 19, 2024	31.36	32.22	31.12	31.61	558,310	+0.31(+0.99%)
Apr 18, 2024	33.80	34.03	30.73	31.30	853,769	-2.86(-8.37%)
Apr 17, 2024	36.53	36.53	34.02	34.16	493,802	-1.98(-5.48%)
Apr 16, 2024	36.52	36.52	35.63	36.14	211,209	-0.79(-2.14%)
Apr 15, 2024	37.58	37.94	36.62	36.93	208,615	-0.65(-1.73%)
Apr 12, 2024	37.78	37.89	37.08	37.58	146,749	-0.38(-1.00%)
Apr 11, 2024	37.62	38.15	37.33	37.96	210,103	+0.59(+1.58%)
Apr 10, 2024	39.47	39.60	37.04	37.37	427,893	-3.38(-8.29%)
Apr 09, 2024	39.77	40.79	39.67	40.75	267,850	+1.17(+2.96%)
Apr 08, 2024	39.57	39.98	39.14	39.58	165,200	+0.34(+0.87%)
Apr 05, 2024	38.47	39.60	38.44	39.24	229,172	+0.68(+1.76%)
Apr 04, 2024	39.96	40.29	38.29	38.56	280,553	-1.05(-2.65%)
Apr 03, 2024	38.20	39.74	38.04	39.61	274,407	+0.97(+2.51%)
Apr 02, 2024	39.27	39.28	37.93	38.64	277,282	-1.16(-2.91%)

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.