Forestar Group Inc. (FOR)
NYSE: FOR
· Real-Time Price · USD
27.69
-0.74 (-2.60%)
At close: Sep 12, 2025, 3:59 PM
27.67
-0.07%
After-hours: Sep 12, 2025, 06:12 PM EDT
FOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 27.73 | 28.43 | 27.65 | 28.43 | 28.43 | 2.93% | 135,298 |
| Sep 10, 2025 | 27.77 | 27.90 | 27.40 | 27.62 | 27.62 | -0.29% | 85,500 |
| Sep 9, 2025 | 28.26 | 28.44 | 27.62 | 27.70 | 27.70 | -2.77% | 155,611 |
| Sep 8, 2025 | 28.61 | 28.79 | 27.98 | 28.49 | 28.49 | -0.80% | 105,200 |
| Sep 5, 2025 | 28.60 | 29.26 | 28.37 | 28.72 | 28.72 | 1.99% | 187,500 |
| Sep 4, 2025 | 27.64 | 28.23 | 27.64 | 28.16 | 28.16 | 2.59% | 120,601 |
| Sep 3, 2025 | 27.30 | 27.74 | 27.04 | 27.45 | 27.45 | 0.11% | 128,800 |
| Sep 2, 2025 | 27.25 | 27.89 | 27.22 | 27.42 | 27.42 | -0.90% | 200,649 |
| Aug 29, 2025 | 27.67 | 27.93 | 27.24 | 27.67 | 27.67 | 0.14% | 142,428 |
| Aug 28, 2025 | 27.79 | 27.79 | 27.42 | 27.63 | 27.63 | -0.29% | 141,300 |
| Aug 27, 2025 | 27.63 | 28.02 | 27.45 | 27.71 | 27.71 | -0.36% | 127,800 |
| Aug 26, 2025 | 27.98 | 28.19 | 27.74 | 27.81 | 27.81 | -0.68% | 137,213 |
| Aug 25, 2025 | 28.31 | 28.69 | 27.97 | 28.00 | 28.00 | -2.00% | 175,617 |
| Aug 22, 2025 | 27.30 | 28.86 | 27.19 | 28.57 | 28.57 | 5.85% | 217,243 |
| Aug 21, 2025 | 26.99 | 27.04 | 26.69 | 26.99 | 26.99 | -0.22% | 160,048 |
| Aug 20, 2025 | 27.48 | 27.65 | 27.00 | 27.05 | 27.05 | -1.74% | 164,600 |
| Aug 19, 2025 | 27.29 | 27.86 | 27.19 | 27.53 | 27.53 | 1.74% | 152,541 |
| Aug 18, 2025 | 27.07 | 27.28 | 26.95 | 27.06 | 27.06 | 0.15% | 117,800 |
| Aug 15, 2025 | 27.62 | 27.67 | 27.00 | 27.02 | 27.02 | -1.21% | 143,602 |
| Aug 14, 2025 | 26.68 | 27.40 | 26.56 | 27.35 | 27.35 | 0.63% | 184,210 |