Skip to main content

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

Date Open High Low Close Volume Change (%)
Mar 31, 2022 17.27 18.01 17.27 17.76 130,618 +0.34(+1.95%)
Mar 30, 2022 17.54 17.77 17.18 17.42 101,389 -0.22(-1.25%)
Mar 29, 2022 16.94 17.68 16.73 17.64 68,725 +0.91(+5.44%)
Mar 28, 2022 16.87 16.97 16.57 16.73 118,664 -0.30(-1.76%)
Mar 25, 2022 16.92 17.19 16.64 17.03 79,663 +0.18(+1.07%)
Mar 24, 2022 16.82 17.40 16.58 16.85 82,366 +0.00(+0.00%)
Mar 23, 2022 17.47 17.47 16.80 16.85 105,469 -0.76(-4.32%)
Mar 22, 2022 17.97 18.21 17.47 17.61 88,355 -0.34(-1.89%)
Mar 21, 2022 18.21 18.21 17.80 17.95 65,712 -0.29(-1.59%)
Mar 18, 2022 17.96 18.24 17.70 18.24 101,521 +0.33(+1.84%)
Mar 17, 2022 17.54 17.92 17.33 17.91 66,416 +0.16(+0.90%)
Mar 16, 2022 17.48 17.76 17.24 17.75 64,542 +0.36(+2.07%)
Mar 15, 2022 17.00 17.43 17.00 17.39 52,768 +0.53(+3.14%)
Mar 14, 2022 17.63 17.63 16.57 16.86 77,125 -0.77(-4.37%)
Mar 11, 2022 18.05 18.15 17.58 17.63 30,840 -0.36(-2.00%)
Mar 10, 2022 17.74 18.09 17.74 17.99 50,793 -0.08(-0.44%)
Mar 09, 2022 17.76 18.24 17.76 18.07 47,497 +0.58(+3.32%)
Mar 08, 2022 17.27 17.93 17.24 17.49 74,685 +0.13(+0.75%)
Mar 07, 2022 17.99 17.99 17.35 17.36 78,966 -0.65(-3.61%)
Mar 04, 2022 18.26 18.35 17.80 18.01 69,622 -0.36(-1.96%)
Mar 03, 2022 18.58 18.73 18.24 18.37 125,818 -0.16(-0.86%)
Mar 02, 2022 18.27 18.75 18.27 18.53 69,813 +0.35(+1.93%)
Mar 01, 2022 18.19 18.32 17.86 18.18 91,846 -0.13(-0.71%)
Feb 28, 2022 18.36 18.52 17.96 18.31 134,849 -0.29(-1.56%)
Feb 25, 2022 18.33 18.70 18.23 18.60 51,564 +0.34(+1.86%)
Feb 24, 2022 17.35 18.29 17.19 18.26 106,883 +0.47(+2.64%)
Feb 23, 2022 18.18 18.26 17.72 17.79 75,531 -0.40(-2.20%)
Feb 22, 2022 18.40 18.71 18.06 18.19 67,246 -0.42(-2.26%)
Feb 18, 2022 18.61 0 -0.30(-1.59%)
Feb 17, 2022 19.12 19.22 18.80 18.91 53,427 -0.47(-2.43%)
Feb 16, 2022 19.14 19.41 19.05 19.38 71,618 +0.14(+0.73%)
Feb 15, 2022 18.92 19.41 18.90 19.24 69,917 +0.47(+2.50%)
Feb 14, 2022 19.06 19.21 18.68 18.77 65,991 -0.33(-1.73%)
Feb 11, 2022 19.08 19.54 18.92 19.10 84,034 -0.07(-0.37%)
Feb 10, 2022 19.13 19.73 19.01 19.17 95,167 -0.39(-1.99%)
Feb 09, 2022 19.83 19.91 19.51 19.56 74,098 -0.04(-0.20%)
Feb 08, 2022 19.44 19.67 19.37 19.60 95,259 +0.01(+0.05%)
Feb 07, 2022 19.59 19.89 19.45 19.59 82,233 -0.01(-0.05%)
Feb 04, 2022 20.18 20.43 19.45 19.60 135,529 -0.56(-2.78%)
Feb 03, 2022 20.09 20.16 93,922 +0.13(+0.65%)
Feb 02, 2022 20.31 20.52 19.90 20.03 85,689 -0.35(-1.72%)
Feb 01, 2022 20.10 20.49 19.53 20.38 160,123 +0.43(+2.16%)
Jan 31, 2022 19.74 19.44 19.95 133,914 +0.10(+0.50%)
Jan 28, 2022 18.79 19.79 17.97 19.85 155,913 +1.88(+10.46%)
Jan 27, 2022 18.48 18.57 17.84 17.97 74,249 -0.28(-1.53%)
Jan 26, 2022 18.90 19.38 18.12 18.25 143,195 -0.49(-2.61%)
Jan 25, 2022 18.57 18.98 18.34 18.74 221,564 -0.19(-1.00%)
Jan 24, 2022 18.14 19.00 17.91 18.93 274,129 +0.54(+2.94%)
Jan 21, 2022 18.66 19.00 18.39 18.39 155,612 -0.24(-1.29%)
Jan 20, 2022 18.73 19.00 18.49 18.63 97,197 -0.13(-0.69%)
Jan 19, 2022 18.85 19.01 18.54 18.76 77,741 +0.06(+0.32%)
Jan 18, 2022 19.14 19.14 18.57 18.70 74,527 -0.60(-3.11%)
Jan 14, 2022 19.30 0 -0.19(-0.97%)
Jan 13, 2022 19.46 19.50 19.24 19.49 103,529 +0.22(+1.14%)
Jan 12, 2022 19.68 19.68 19.26 19.27 150,720 -0.23(-1.18%)
Jan 11, 2022 19.67 19.67 19.21 19.50 182,492 +0.01(+0.05%)
Jan 10, 2022 20.11 20.28 19.08 19.49 91,739 -0.70(-3.47%)
Jan 07, 2022 21.17 21.19 20.17 20.19 85,112 -1.07(-5.03%)
Jan 06, 2022 21.43 21.43 20.71 21.26 93,975 -0.14(-0.65%)
Jan 05, 2022 22.08 22.21 21.32 21.40 57,705 -0.59(-2.68%)
Jan 04, 2022 22.33 22.60 21.92 21.99 71,409 -0.21(-0.95%)
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.