Forestar Group Inc. (FOR)
NYSE: FOR
· Real-Time Price · USD
27.37
0.19 (0.70%)
At close: Aug 14, 2025, 3:59 PM
27.35
-0.07%
Pre-market: Aug 15, 2025, 08:45 AM EDT
FOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.68 | 27.40 | 26.56 | 27.35 | 27.35 | 0.63% | 183,535 |
| Aug 13, 2025 | 26.54 | 27.38 | 26.54 | 27.18 | 27.18 | 2.64% | 153,518 |
| Aug 12, 2025 | 25.65 | 26.51 | 25.61 | 26.48 | 26.48 | 3.40% | 156,771 |
| Aug 11, 2025 | 26.01 | 26.16 | 25.41 | 25.61 | 25.61 | -1.50% | 161,525 |
| Aug 8, 2025 | 26.24 | 26.36 | 25.72 | 26.00 | 26.00 | -0.31% | 169,200 |
| Aug 7, 2025 | 26.41 | 26.69 | 26.02 | 26.08 | 26.08 | -0.04% | 180,216 |
| Aug 6, 2025 | 26.17 | 26.35 | 26.04 | 26.09 | 26.09 | -0.53% | 187,738 |
| Aug 5, 2025 | 25.58 | 26.31 | 25.45 | 26.23 | 26.23 | 2.78% | 317,626 |
| Aug 4, 2025 | 25.09 | 25.64 | 25.09 | 25.52 | 25.52 | 1.47% | 192,600 |
| Aug 1, 2025 | 24.79 | 25.15 | 24.63 | 25.15 | 25.15 | 1.41% | 238,711 |
| Jul 31, 2025 | 24.65 | 25.16 | 24.48 | 24.80 | 24.80 | -0.68% | 181,500 |
| Jul 30, 2025 | 25.20 | 25.57 | 24.78 | 24.97 | 24.97 | -0.76% | 307,831 |
| Jul 29, 2025 | 25.11 | 25.38 | 24.76 | 25.16 | 25.16 | 0.40% | 211,521 |
| Jul 28, 2025 | 25.04 | 25.41 | 24.60 | 25.06 | 25.06 | -0.24% | 151,600 |
| Jul 25, 2025 | 24.97 | 25.30 | 24.60 | 25.12 | 25.12 | 0.48% | 157,021 |
| Jul 24, 2025 | 25.49 | 25.67 | 24.66 | 25.00 | 25.00 | -2.80% | 187,234 |
| Jul 23, 2025 | 24.29 | 26.04 | 23.97 | 25.72 | 25.72 | 7.66% | 452,900 |
| Jul 22, 2025 | 22.85 | 24.19 | 22.50 | 23.89 | 23.89 | 8.20% | 441,845 |
| Jul 21, 2025 | 22.15 | 22.56 | 21.78 | 22.08 | 22.08 | 1.10% | 280,000 |
| Jul 18, 2025 | 22.20 | 22.25 | 21.65 | 21.84 | 21.84 | -1.00% | 184,016 |