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 (%)
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.