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 (%)
Dec 29, 2023	33.67	33.81	32.88	33.07	167,131	-0.70(-2.07%)
Dec 28, 2023	34.35	34.35	33.58	33.77	187,916	-0.47(-1.37%)
Dec 27, 2023	34.22	34.31	33.81	34.24	112,302	+0.19(+0.56%)
Dec 26, 2023	34.21	34.22	33.86	34.05	70,376	+0.19(+0.56%)
Dec 22, 2023	34.25	34.47	33.74	33.86	150,412	-0.31(-0.91%)
Dec 21, 2023	34.46	34.46	33.81	34.17	137,988	+0.10(+0.29%)
Dec 20, 2023	34.34	34.92	34.03	34.07	178,903	-0.15(-0.44%)
Dec 19, 2023	33.68	34.59	33.68	34.22	322,021	+0.77(+2.30%)
Dec 18, 2023	33.53	33.74	33.19	33.45	171,645	+0.28(+0.84%)
Dec 15, 2023	34.10	34.26	33.10	33.17	286,577	-0.65(-1.92%)
Dec 14, 2023	32.96	34.22	32.96	33.82	202,834	+1.40(+4.32%)
Dec 13, 2023	31.44	32.45	30.92	32.42	270,873	+1.20(+3.84%)
Dec 12, 2023	31.27	31.36	30.86	31.22	151,227	-0.10(-0.32%)
Dec 11, 2023	31.32	31.81	31.07	31.32	128,462	-0.09(-0.29%)
Dec 08, 2023	30.95	31.68	30.95	31.41	156,470	+0.36(+1.16%)
Dec 07, 2023	31.11	31.14	30.67	31.05	119,823	+0.17(+0.55%)
Dec 06, 2023	30.75	31.35	30.75	30.88	169,272	+0.28(+0.92%)
Dec 05, 2023	31.25	31.35	30.56	30.60	130,037	-0.70(-2.24%)
Dec 04, 2023	31.45	31.99	31.12	31.30	138,837	-0.15(-0.48%)

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.