Indicators

Forestar Group Inc (NY: FOR )

34.01 -0.76 (-2.19%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	14.11	14.18	13.72	13.84	412,064	-0.14(-1.00%)
Jul 28, 2022	13.96	14.07	13.67	13.98	112,334	+0.12(+0.87%)
Jul 27, 2022	13.66	13.87	13.45	13.86	90,069	+0.25(+1.84%)
Jul 26, 2022	13.76	14.11	13.53	13.61	106,010	-0.28(-2.02%)
Jul 25, 2022	14.10	14.10	13.58	13.89	143,195	-0.21(-1.49%)
Jul 22, 2022	14.01	14.21	13.93	14.10	115,564	+0.09(+0.64%)
Jul 21, 2022	14.36	14.39	13.80	14.01	157,875	-0.20(-1.41%)
Jul 20, 2022	14.14	14.73	13.28	14.21	420,383	-1.63(-10.29%)
Jul 19, 2022	15.38	15.84	15.38	15.84	82,287	+0.69(+4.55%)
Jul 18, 2022	15.35	15.60	15.08	15.15	62,373	-0.13(-0.85%)
Jul 15, 2022	15.23	15.42	14.82	15.28	89,195	+0.40(+2.69%)
Jul 14, 2022	14.51	14.97	14.34	14.88	75,605	+0.03(+0.20%)
Jul 13, 2022	14.68	14.96	14.45	14.85	75,043	-0.03(-0.20%)
Jul 12, 2022	14.60	15.05	14.60	14.88	35,088	+0.14(+0.95%)
Jul 11, 2022	14.74	14.85	14.57	14.74	56,887	-0.17(-1.14%)
Jul 08, 2022	14.97	15.09	14.78	14.91	70,857	-0.06(-0.40%)
Jul 07, 2022	14.71	15.12	14.64	14.97	69,745	+0.41(+2.82%)
Jul 06, 2022	14.98	15.30	14.44	14.56	103,870	-0.52(-3.45%)
Jul 05, 2022	14.07	15.10	13.90	15.08	118,590	+0.87(+6.12%)

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.