Skip to main content

Forestar Group Inc (NY: FOR )

40.19 +0.76 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 19.86 20.34 19.66 20.33 192,414 +0.55(+2.78%)
May 30, 2023 19.64 19.84 19.32 19.78 188,418 +0.04(+0.20%)
May 26, 2023 19.61 19.83 19.44 19.74 111,325 +0.03(+0.15%)
May 25, 2023 19.61 19.87 19.59 19.71 97,640 +0.06(+0.31%)
May 24, 2023 19.70 19.85 19.52 19.65 148,408 -0.12(-0.61%)
May 23, 2023 20.13 20.14 19.65 19.77 121,024 -0.38(-1.89%)
May 22, 2023 20.55 20.70 20.08 20.15 106,238 -0.27(-1.32%)
May 19, 2023 20.78 20.79 20.23 20.42 112,074 -0.19(-0.92%)
May 18, 2023 20.14 20.66 20.12 20.61 101,065 +0.41(+2.03%)
May 17, 2023 19.71 20.25 19.59 20.20 132,127 +0.51(+2.59%)
May 16, 2023 19.63 19.79 19.48 19.69 100,811 -0.10(-0.51%)
May 15, 2023 19.91 19.97 19.48 19.79 150,087 -0.08(-0.40%)
May 12, 2023 20.17 20.32 19.65 19.87 143,410 -0.33(-1.63%)
May 11, 2023 19.97 20.29 19.85 20.20 114,951 +0.14(+0.70%)
May 10, 2023 20.20 20.20 19.87 20.06 132,124 +0.08(+0.40%)
May 09, 2023 19.75 20.05 19.71 19.98 99,610 +0.14(+0.71%)
May 08, 2023 19.49 19.84 19.27 19.84 129,922 +0.25(+1.28%)
May 05, 2023 19.60 19.72 19.26 19.59 131,062 +0.01(+0.05%)
May 04, 2023 19.76 19.81 19.40 19.58 110,798 -0.28(-1.41%)
May 03, 2023 19.97 20.12 19.81 19.86 172,416 +0.02(+0.10%)
May 02, 2023 19.69 19.97 19.37 19.84 145,098 +0.15(+0.76%)
May 01, 2023 19.50 19.95 19.40 19.69 272,168 +0.35(+1.81%)
Apr 28, 2023 18.49 19.45 18.33 19.34 257,003 +0.99(+5.40%)
Apr 27, 2023 17.94 18.47 17.89 18.35 128,747 +0.59(+3.32%)
Apr 26, 2023 18.15 18.29 17.70 17.76 117,735 -0.39(-2.15%)
Apr 25, 2023 17.85 18.30 17.81 18.15 155,628 +0.15(+0.83%)
Apr 24, 2023 17.30 18.97 17.30 18.00 269,221 +0.88(+5.14%)
Apr 21, 2023 16.90 17.24 16.77 17.12 109,633 +0.23(+1.36%)
Apr 20, 2023 16.00 17.52 15.66 16.89 177,806 +1.38(+8.90%)
Apr 19, 2023 15.48 15.67 15.39 15.51 50,700 -0.10(-0.64%)
Apr 18, 2023 15.53 15.70 15.44 15.61 100,787 +0.08(+0.52%)
Apr 17, 2023 15.07 15.59 15.07 15.53 102,955 +0.35(+2.31%)
Apr 14, 2023 15.65 15.66 15.09 15.18 78,858 -0.40(-2.57%)
Apr 13, 2023 15.35 15.58 15.30 15.58 108,570 +0.25(+1.63%)
Apr 12, 2023 15.37 15.61 15.27 15.33 115,654 +0.13(+0.86%)
Apr 11, 2023 15.00 15.39 14.96 15.20 67,947 +0.23(+1.54%)
Apr 10, 2023 14.77 15.16 14.50 14.97 57,098 +0.12(+0.81%)
Apr 06, 2023 14.98 14.98 14.66 14.85 54,271 -0.08(-0.54%)
Apr 05, 2023 14.84 14.96 14.55 14.93 49,754 -0.02(-0.13%)
Apr 04, 2023 15.60 15.60 14.87 14.95 260,840 -0.61(-3.92%)
Apr 03, 2023 15.55 15.72 15.35 15.56 94,466 +0.00(+0.00%)
Mar 31, 2023 14.91 15.60 14.56 15.56 118,549 +0.74(+4.99%)
Mar 30, 2023 14.87 14.92 14.69 14.82 33,835 +0.05(+0.34%)
Mar 29, 2023 14.85 14.94 14.56 14.77 48,036 +0.03(+0.20%)
Mar 28, 2023 14.87 14.88 14.52 14.74 109,204 -0.21(-1.40%)
Mar 27, 2023 15.22 15.22 14.74 14.95 71,781 -0.17(-1.12%)
Mar 24, 2023 14.67 15.15 14.31 15.12 72,281 +0.35(+2.37%)
Mar 23, 2023 14.81 14.89 14.52 14.77 183,722 -0.02(-0.14%)
Mar 22, 2023 14.70 15.09 14.54 14.79 79,575 +0.03(+0.20%)
Mar 21, 2023 14.69 14.91 14.64 14.76 69,100 +0.25(+1.72%)
Mar 20, 2023 14.50 14.70 14.33 14.51 132,352 +0.05(+0.35%)
Mar 17, 2023 14.54 14.54 14.20 14.46 152,271 -0.17(-1.16%)
Mar 16, 2023 13.91 14.66 13.91 14.63 79,109 +0.52(+3.69%)
Mar 15, 2023 13.78 14.18 13.78 14.11 129,509 +0.09(+0.64%)
Mar 14, 2023 14.32 14.32 13.82 14.02 81,646 +0.00(+0.00%)
Mar 13, 2023 13.91 14.29 13.76 14.02 97,919 -0.08(-0.57%)
Mar 10, 2023 14.13 14.25 13.78 14.10 104,338 -0.08(-0.56%)
Mar 09, 2023 14.41 14.53 14.13 14.18 60,393 -0.19(-1.32%)
Mar 08, 2023 14.15 14.37 14.10 14.37 78,673 +0.21(+1.48%)
Mar 07, 2023 14.36 14.38 14.10 14.16 54,483 -0.18(-1.26%)
Mar 06, 2023 14.52 14.58 14.24 14.34 58,180 -0.15(-1.04%)
Mar 03, 2023 14.26 14.56 14.21 14.49 59,140 +0.28(+1.97%)
Mar 02, 2023 14.10 14.21 14.05 14.21 50,850 +0.02(+0.14%)
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.