Skip to main content

Forestar Group Inc (NY: FOR )

40.17 +0.74 (+1.88%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 22.00 22.59 21.86 22.20 97,340 +0.45(+2.07%)
Dec 31, 2021 21.59 21.98 21.44 21.75 139,943 +0.10(+0.46%)
Dec 30, 2021 21.69 22.12 21.59 21.65 68,852 -0.10(-0.46%)
Dec 29, 2021 21.71 21.82 21.32 21.75 176,881 +0.04(+0.18%)
Dec 28, 2021 21.59 21.79 21.59 21.71 48,991 +0.11(+0.51%)
Dec 27, 2021 21.39 21.73 21.11 21.60 72,466 +0.21(+0.98%)
Dec 23, 2021 21.42 21.64 21.34 21.39 46,515 +0.02(+0.09%)
Dec 22, 2021 20.87 21.46 20.87 21.37 35,314 +0.43(+2.05%)
Dec 21, 2021 20.81 21.05 20.74 20.94 55,650 +0.30(+1.45%)
Dec 20, 2021 21.25 21.26 20.09 20.64 76,417 -0.58(-2.73%)
Dec 17, 2021 21.34 21.75 20.96 21.22 117,972 -0.07(-0.33%)
Dec 16, 2021 21.74 21.83 21.11 21.29 78,060 -0.41(-1.89%)
Dec 15, 2021 20.94 21.82 20.82 21.70 59,426 +0.70(+3.33%)
Dec 14, 2021 20.84 21.40 20.52 21.00 55,649 -0.02(-0.10%)
Dec 13, 2021 21.18 21.28 20.84 21.02 61,344 -0.32(-1.50%)
Dec 10, 2021 21.25 21.39 20.94 21.34 47,638 +0.31(+1.47%)
Dec 09, 2021 21.27 21.59 20.99 21.03 57,518 -0.48(-2.23%)
Dec 08, 2021 21.51 21.75 21.30 21.51 38,395 +0.16(+0.75%)
Dec 07, 2021 21.58 21.82 21.29 21.35 50,381 +0.01(+0.05%)
Dec 06, 2021 20.45 21.53 20.45 21.34 54,999 +1.11(+5.49%)
Dec 03, 2021 20.59 20.59 20.00 20.23 85,449 -0.19(-0.93%)
Dec 02, 2021 19.81 20.54 19.81 20.42 46,162 +0.85(+4.34%)
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.