Skip to main content

Forestar Group Inc (NY: FOR )

15.03 +0.31 (+2.11%)
Streaming Delayed Price Updated: 1:06 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 15.35 15.35 14.60 14.72 128,466 -0.62(-4.04%)
Feb 03, 2023 15.59 15.70 15.22 15.34 75,567 -0.53(-3.34%)
Feb 02, 2023 15.16 15.98 15.16 15.87 173,023 +0.82(+5.45%)
Feb 01, 2023 14.76 15.16 14.52 15.05 149,133 +0.17(+1.14%)
Jan 31, 2023 14.37 14.88 14.36 14.88 129,629 +0.52(+3.62%)
Jan 30, 2023 14.74 14.91 14.35 14.36 123,806 -0.55(-3.69%)
Jan 27, 2023 14.92 14.99 14.66 14.91 134,242 -0.01(-0.07%)
Jan 26, 2023 14.99 15.22 14.88 14.92 150,127 -0.16(-1.06%)
Jan 25, 2023 15.04 15.60 14.96 15.08 208,869 -0.19(-1.24%)
Jan 24, 2023 16.33 16.33 14.84 15.27 295,316 -1.43(-8.56%)
Jan 23, 2023 16.47 16.82 16.47 16.70 121,056 +0.10(+0.60%)
Jan 20, 2023 16.53 16.66 16.28 16.60 148,497 +0.20(+1.22%)
Jan 19, 2023 16.30 16.52 16.27 16.40 152,256 -0.10(-0.61%)
Jan 18, 2023 16.90 17.02 16.49 16.50 101,348 -0.35(-2.08%)
Jan 17, 2023 16.86 17.03 16.70 16.85 100,054 -0.15(-0.88%)
Jan 13, 2023 16.90 17.13 16.87 17.00 74,841 -0.05(-0.29%)
Jan 12, 2023 17.10 17.20 16.84 17.05 85,255 +0.12(+0.71%)
Jan 11, 2023 16.37 16.98 16.37 16.93 93,524 +0.62(+3.80%)
Jan 10, 2023 16.23 16.49 16.13 16.31 88,084 +0.33(+2.07%)
Jan 09, 2023 16.21 16.39 15.97 15.98 54,029 -0.21(-1.30%)
Jan 06, 2023 15.83 16.23 15.78 16.19 74,781 +0.44(+2.79%)
Jan 05, 2023 15.77 15.92 15.59 15.75 81,506 -0.11(-0.69%)
Jan 04, 2023 15.70 15.94 15.56 15.86 79,645 +0.33(+2.12%)
Jan 03, 2023 15.55 15.91 15.43 15.53 161,264 +0.12(+0.78%)
Dec 30, 2022 15.01 15.54 15.01 15.41 117,736 +0.29(+1.92%)
Dec 29, 2022 14.87 15.15 14.80 15.12 62,601 +0.43(+2.93%)
Dec 28, 2022 15.36 15.44 14.68 14.69 90,069 -0.67(-4.36%)
Dec 27, 2022 15.14 15.42 15.07 15.36 68,196 +0.22(+1.45%)
Dec 23, 2022 15.07 15.17 14.97 15.14 97,458 -0.04(-0.26%)
Dec 22, 2022 15.20 15.36 15.03 15.18 84,058 -0.18(-1.17%)
Dec 21, 2022 15.45 15.63 15.34 15.36 109,483 -0.04(-0.26%)
Dec 20, 2022 15.11 15.52 15.03 15.40 116,933 +0.12(+0.79%)
Dec 19, 2022 15.14 15.41 15.14 15.28 90,944 -0.19(-1.23%)
Dec 16, 2022 15.27 15.55 15.13 15.47 156,417 -0.07(-0.45%)
Dec 15, 2022 15.18 15.55 15.12 15.54 108,898 +0.18(+1.17%)
Dec 14, 2022 15.59 15.70 15.30 15.36 106,701 -0.17(-1.09%)
Dec 13, 2022 15.72 15.97 15.43 15.53 272,028 +0.33(+2.17%)
Dec 12, 2022 15.31 15.38 14.97 15.20 135,035 -0.11(-0.72%)
Dec 09, 2022 15.18 15.49 15.14 15.31 76,839 -0.04(-0.26%)
Dec 08, 2022 15.43 15.74 15.32 15.35 98,719 -0.07(-0.45%)
Dec 07, 2022 15.08 15.51 15.03 15.42 115,358 +0.33(+2.19%)
Dec 06, 2022 15.02 15.20 14.96 15.09 118,903 +0.04(+0.27%)
Dec 05, 2022 14.98 15.09 14.78 15.05 135,282 +0.03(+0.20%)
Dec 02, 2022 14.71 15.07 14.69 15.02 125,303 +0.05(+0.33%)
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.