Skip to main content

Forestar Group Inc (NY: FOR )

40.19 +0.76 (+1.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 22.76 22.77 22.25 22.55 161,878 -0.11(-0.49%)
Jun 29, 2023 22.06 22.73 22.05 22.66 220,784 +0.61(+2.77%)
Jun 28, 2023 21.46 22.13 21.46 22.05 190,495 +0.56(+2.61%)
Jun 27, 2023 20.83 21.67 20.70 21.49 192,209 +0.66(+3.17%)
Jun 26, 2023 21.26 21.55 20.79 20.83 139,200 -0.37(-1.75%)
Jun 23, 2023 20.88 21.34 20.88 21.20 310,044 +0.17(+0.81%)
Jun 22, 2023 20.62 21.05 20.59 21.03 95,519 +0.37(+1.79%)
Jun 21, 2023 20.51 20.71 20.35 20.66 151,966 +0.01(+0.05%)
Jun 20, 2023 20.60 20.86 20.37 20.65 102,619 +0.01(+0.05%)
Jun 16, 2023 21.27 21.27 20.64 20.64 197,690 -0.43(-2.04%)
Jun 15, 2023 21.04 21.18 20.81 21.07 126,077 +1.23(+6.20%)
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%)
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.