Forestar Group Inc. (FOR)
NYSE: FOR
· Real-Time Price · USD
27.04
0.20 (0.75%)
At close: Oct 03, 2025, 3:59 PM
27.03
-0.04%
After-hours: Oct 03, 2025, 05:29 PM EDT
FOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.91 | 27.36 | 26.87 | 27.03 | 27.03 | 0.71% | 94,572 |
| Oct 2, 2025 | 26.84 | 26.92 | 26.40 | 26.84 | 26.84 | -0.22% | 77,500 |
| Oct 1, 2025 | 26.59 | 27.10 | 26.13 | 26.90 | 26.90 | 1.17% | 110,300 |
| Sep 30, 2025 | 26.55 | 26.83 | 26.15 | 26.59 | 26.59 | -0.23% | 143,500 |
| Sep 29, 2025 | 26.40 | 26.73 | 26.12 | 26.65 | 26.65 | 1.14% | 89,824 |
| Sep 26, 2025 | 25.70 | 26.39 | 25.55 | 26.35 | 26.35 | 3.29% | 123,100 |
| Sep 25, 2025 | 25.59 | 25.83 | 25.25 | 25.51 | 25.51 | -1.09% | 146,041 |
| Sep 24, 2025 | 25.57 | 26.12 | 25.57 | 25.79 | 25.79 | 0.51% | 162,802 |
| Sep 23, 2025 | 25.82 | 26.11 | 25.53 | 25.66 | 25.66 | -0.04% | 140,601 |
| Sep 22, 2025 | 26.75 | 26.75 | 25.65 | 25.67 | 25.67 | -4.04% | 194,717 |
| Sep 19, 2025 | 27.10 | 27.18 | 26.62 | 26.75 | 26.75 | -1.22% | 247,828 |
| Sep 18, 2025 | 26.79 | 27.31 | 26.71 | 27.08 | 27.08 | 1.16% | 156,221 |
| Sep 17, 2025 | 27.20 | 28.25 | 26.73 | 26.77 | 26.77 | -0.67% | 164,319 |
| Sep 16, 2025 | 27.62 | 27.62 | 26.84 | 26.95 | 26.95 | -2.28% | 105,152 |
| Sep 15, 2025 | 27.72 | 27.81 | 27.23 | 27.58 | 27.58 | -0.33% | 130,345 |
| Sep 12, 2025 | 28.28 | 28.30 | 27.66 | 27.67 | 27.67 | -2.67% | 85,514 |
| Sep 11, 2025 | 27.73 | 28.43 | 27.65 | 28.43 | 28.43 | 2.93% | 136,446 |
| 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 |
Page 1 of 136