Indicators

Forestar Group Inc (NY: FOR )

34.97 +0.60 (+1.75%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	30.13	30.13	29.42	29.48	289,992	-0.50(-1.67%)
Jul 28, 2023	29.49	30.03	29.49	29.98	362,786	+0.88(+3.02%)
Jul 27, 2023	29.50	29.95	29.05	29.10	300,577	-0.10(-0.34%)
Jul 26, 2023	28.94	29.39	28.89	29.20	265,781	+0.13(+0.45%)
Jul 25, 2023	28.81	29.41	28.69	29.07	352,841	+0.34(+1.18%)
Jul 24, 2023	27.25	29.00	27.25	28.73	727,480	+1.68(+6.21%)
Jul 21, 2023	25.95	27.41	25.84	27.05	598,984	+1.77(+7.00%)
Jul 20, 2023	24.65	25.99	24.21	25.28	231,954	+1.37(+5.73%)
Jul 19, 2023	24.16	24.16	23.68	23.91	106,586	-0.11(-0.46%)
Jul 18, 2023	23.91	24.18	23.88	24.02	114,125	+0.13(+0.54%)
Jul 17, 2023	23.99	24.24	23.74	23.89	115,224	-0.06(-0.25%)
Jul 14, 2023	23.45	23.97	23.45	23.95	116,023	+0.38(+1.61%)
Jul 13, 2023	23.40	23.64	23.29	23.57	175,535	+0.16(+0.68%)
Jul 12, 2023	22.79	23.56	22.62	23.41	243,571	+0.85(+3.77%)
Jul 11, 2023	22.63	22.80	22.55	22.56	170,819	+0.01(+0.04%)
Jul 10, 2023	22.02	22.57	22.02	22.55	93,256	+0.54(+2.45%)
Jul 07, 2023	22.22	22.52	22.01	22.01	130,373	-0.22(-0.99%)
Jul 06, 2023	22.25	22.44	21.88	22.23	147,210	-0.12(-0.54%)
Jul 05, 2023	23.07	23.07	22.23	22.35	73,247	-0.47(-2.06%)

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.