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 (%)
Sep 29, 2023 27.69 27.76 26.80 26.94 255,310 -0.59(-2.14%)
Sep 28, 2023 26.86 27.60 26.86 27.53 145,895 +0.73(+2.72%)
Sep 27, 2023 26.72 27.05 26.46 26.80 97,855 +0.32(+1.21%)
Sep 26, 2023 26.40 26.86 26.34 26.48 120,075 -0.12(-0.45%)
Sep 25, 2023 26.33 26.73 26.50 26.60 88,485 +0.04(+0.15%)
Sep 22, 2023 26.69 27.08 26.49 26.56 166,041 -0.15(-0.56%)
Sep 21, 2023 26.90 27.07 26.32 26.71 120,477 -0.53(-1.95%)
Sep 20, 2023 27.87 28.19 27.20 27.24 120,221 -0.36(-1.30%)
Sep 19, 2023 27.39 27.72 27.23 27.60 136,301 +0.26(+0.95%)
Sep 18, 2023 27.09 27.76 27.09 27.34 119,528 +0.13(+0.48%)
Sep 15, 2023 27.58 27.58 26.82 27.21 319,066 -0.63(-2.26%)
Sep 14, 2023 28.01 28.12 27.69 27.84 82,549 +0.18(+0.65%)
Sep 13, 2023 28.10 28.91 27.66 27.66 104,988 -0.35(-1.25%)
Sep 12, 2023 28.76 28.91 27.90 28.01 93,204 -0.65(-2.27%)
Sep 11, 2023 28.29 28.93 28.29 28.66 121,573 +0.38(+1.34%)
Sep 08, 2023 28.61 28.88 28.20 28.28 119,482 -0.34(-1.19%)
Sep 07, 2023 28.19 28.75 27.82 28.62 175,335 +0.46(+1.63%)
Sep 06, 2023 27.62 28.31 27.62 28.16 128,018 +0.76(+2.77%)
Sep 05, 2023 29.01 29.01 27.37 27.40 214,878 -1.85(-6.32%)
Sep 01, 2023 28.54 29.32 28.54 29.25 213,495 +0.74(+2.60%)
Aug 31, 2023 28.57 28.82 28.30 28.51 188,017 -0.14(-0.49%)
Aug 30, 2023 28.42 28.93 28.42 28.65 143,500 +0.09(+0.32%)
Aug 29, 2023 28.15 28.59 27.94 28.56 169,778 +0.59(+2.11%)
Aug 28, 2023 28.02 28.34 27.89 27.97 149,609 -0.05(-0.18%)
Aug 25, 2023 28.57 28.72 27.67 28.02 167,562 -0.58(-2.03%)
Aug 24, 2023 28.85 29.03 28.58 28.60 145,326 -0.16(-0.56%)
Aug 23, 2023 28.28 29.03 28.25 28.76 188,015 +0.56(+1.99%)
Aug 22, 2023 28.20 28.48 28.02 28.20 151,813 +0.08(+0.28%)
Aug 21, 2023 28.66 28.82 28.01 28.12 186,055 -0.54(-1.88%)
Aug 18, 2023 28.19 28.89 27.05 28.66 288,052 +0.03(+0.10%)
Aug 17, 2023 29.76 29.76 28.62 28.63 160,504 -1.07(-3.60%)
Aug 16, 2023 30.56 30.74 29.68 29.70 123,978 -0.80(-2.62%)
Aug 15, 2023 30.41 30.71 30.11 30.50 259,930 -0.01(-0.03%)
Aug 14, 2023 30.50 30.62 30.22 30.51 216,586 -0.14(-0.46%)
Aug 11, 2023 30.19 30.89 30.05 30.65 251,010 +0.27(+0.89%)
Aug 10, 2023 31.03 31.20 30.32 30.38 238,629 -0.54(-1.75%)
Aug 09, 2023 30.94 31.26 30.85 30.92 328,713 -0.02(-0.06%)
Aug 08, 2023 30.62 31.06 30.45 30.94 250,726 -0.09(-0.29%)
Aug 07, 2023 30.93 31.43 30.82 31.03 299,710 +0.10(+0.32%)
Aug 04, 2023 30.64 31.26 30.46 30.93 273,529 +0.37(+1.21%)
Aug 03, 2023 30.28 30.59 29.90 30.56 329,459 +0.06(+0.20%)
Aug 02, 2023 30.81 31.03 30.15 30.50 430,344 -0.25(-0.81%)
Aug 01, 2023 29.45 30.88 29.35 30.75 487,833 +1.27(+4.31%)
Jul 31, 2023 30.13 30.13 29.42 29.48 289,992 -0.50(-1.67%)
Jul 28, 2023 29.49 30.03 29.49 29.98 362,786 +0.88(+3.02%)
Jul 27, 2023 29.50 29.95 29.05 29.10 300,577 -0.10(-0.34%)
Jul 26, 2023 28.94 29.39 28.89 29.20 265,781 +0.13(+0.45%)
Jul 25, 2023 28.81 29.41 28.69 29.07 352,841 +0.34(+1.18%)
Jul 24, 2023 27.25 29.00 27.25 28.73 727,480 +1.68(+6.21%)
Jul 21, 2023 25.95 27.41 25.84 27.05 598,984 +1.77(+7.00%)
Jul 20, 2023 24.65 25.99 24.21 25.28 231,954 +1.37(+5.73%)
Jul 19, 2023 24.16 24.16 23.68 23.91 106,586 -0.11(-0.46%)
Jul 18, 2023 23.91 24.18 23.88 24.02 114,125 +0.13(+0.54%)
Jul 17, 2023 23.99 24.24 23.74 23.89 115,224 -0.06(-0.25%)
Jul 14, 2023 23.45 23.97 23.45 23.95 116,023 +0.38(+1.61%)
Jul 13, 2023 23.40 23.64 23.29 23.57 175,535 +0.16(+0.68%)
Jul 12, 2023 22.79 23.56 22.62 23.41 243,571 +0.85(+3.77%)
Jul 11, 2023 22.63 22.80 22.55 22.56 170,819 +0.01(+0.04%)
Jul 10, 2023 22.02 22.57 22.02 22.55 93,256 +0.54(+2.45%)
Jul 07, 2023 22.22 22.52 22.01 22.01 130,373 -0.22(-0.99%)
Jul 06, 2023 22.25 22.44 21.88 22.23 147,210 -0.12(-0.54%)
Jul 05, 2023 23.07 23.07 22.23 22.35 73,247 -0.47(-2.06%)
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.