Forestar Group Inc. (FOR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

31.31

+0.16

(+0.51%)

At close: 04:00PM EDT

31.47

+0.16

(+0.51%)

Pre-Market:

07:08AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	30.66	31.59	30.28	31.31	31.31	338,100
Apr 24, 2024	31.38	32.37	30.64	31.15	31.15	350,300
Apr 23, 2024	31.06	32.11	30.97	31.47	31.47	271,700
Apr 22, 2024	31.72	31.79	30.52	31.19	31.19	437,800
Apr 19, 2024	31.36	32.22	31.12	31.61	31.61	558,300
Apr 18, 2024	33.80	34.03	30.73	31.30	31.30	853,800
Apr 17, 2024	36.53	36.53	34.02	34.16	34.16	493,800
Apr 16, 2024	36.52	36.52	35.63	36.14	36.14	211,000
Apr 15, 2024	37.58	37.94	36.62	36.93	36.93	208,500
Apr 12, 2024	37.78	37.89	37.08	37.58	37.58	146,700
Apr 11, 2024	37.62	38.15	37.33	37.96	37.96	210,100
Apr 10, 2024	39.47	39.60	37.04	37.37	37.37	427,900
Apr 09, 2024	39.77	40.79	39.67	40.75	40.75	267,800
Apr 08, 2024	39.57	39.98	39.14	39.58	39.58	165,200
Apr 05, 2024	38.47	39.60	38.44	39.24	39.24	229,200
Apr 04, 2024	39.96	40.29	38.29	38.56	38.56	280,500
Apr 03, 2024	38.20	39.74	38.04	39.61	39.61	274,400
Apr 02, 2024	39.27	39.28	37.93	38.64	38.64	277,300
Apr 01, 2024	40.33	40.86	39.47	39.80	39.80	260,600
Mar 28, 2024	39.51	40.92	39.43	40.19	40.19	348,800
Mar 27, 2024	37.42	40.46	37.11	39.43	39.43	555,500
Mar 26, 2024	37.09	37.46	37.01	37.09	37.09	183,800
Mar 25, 2024	36.94	37.71	36.94	36.95	36.95	139,100
Mar 22, 2024	37.49	37.52	36.86	36.87	36.87	145,000
Mar 21, 2024	37.59	37.79	37.22	37.31	37.31	328,900
Mar 20, 2024	36.05	37.27	35.95	37.17	37.17	268,400
Mar 19, 2024	35.65	36.02	35.32	35.99	35.99	241,000
Mar 18, 2024	36.05	36.31	35.64	35.78	35.78	209,600
Mar 15, 2024	35.93	36.69	35.76	36.07	36.07	230,500
Mar 14, 2024	36.87	37.17	35.93	36.22	36.22	217,400
Mar 13, 2024	36.90	37.55	36.90	37.00	37.00	421,500
Mar 12, 2024	36.56	36.99	36.42	36.76	36.76	167,800
Mar 11, 2024	37.38	37.61	36.35	36.66	36.66	205,600
Mar 08, 2024	37.17	38.29	36.89	37.38	37.38	338,000
Mar 07, 2024	35.24	37.68	35.24	37.07	37.07	351,700
Mar 06, 2024	34.67	35.01	34.32	34.95	34.95	196,600
Mar 05, 2024	34.15	34.84	33.90	34.27	34.27	154,400
Mar 04, 2024	34.50	35.05	34.24	34.25	34.25	244,600
Mar 01, 2024	33.73	34.38	33.33	34.38	34.38	164,500
Feb 29, 2024	33.24	33.77	33.06	33.72	33.72	178,800
Feb 28, 2024	32.70	33.09	32.60	32.87	32.87	118,400
Feb 27, 2024	33.71	33.95	32.93	33.00	33.00	144,000
Feb 26, 2024	32.75	33.78	32.75	33.53	33.53	227,400
Feb 23, 2024	32.40	33.00	32.32	32.86	32.86	143,600
Feb 22, 2024	32.92	33.10	32.22	32.36	32.36	194,800
Feb 21, 2024	32.00	32.78	31.87	32.72	32.72	222,700
Feb 20, 2024	31.41	31.98	31.25	31.92	31.92	175,200
Feb 16, 2024	32.27	32.51	31.60	31.73	31.73	120,100
Feb 15, 2024	32.90	33.16	32.58	32.65	32.65	152,200
Feb 14, 2024	32.19	32.60	31.66	32.57	32.57	122,500
Feb 13, 2024	31.93	31.95	31.27	31.75	31.75	175,400
Feb 12, 2024	32.32	33.26	32.17	33.00	33.00	152,400
Feb 09, 2024	31.68	32.49	31.60	32.35	32.35	125,600
Feb 08, 2024	31.36	31.86	31.29	31.69	31.69	134,000
Feb 07, 2024	30.99	31.76	30.91	31.37	31.37	188,500
Feb 06, 2024	30.64	31.21	30.49	30.88	30.88	216,800
Feb 05, 2024	31.00	31.00	30.25	30.43	30.43	185,000
Feb 02, 2024	31.52	31.72	31.10	31.26	31.26	152,000
Feb 01, 2024	31.26	31.90	31.21	31.79	31.79	128,400
Jan 31, 2024	31.77	32.55	31.23	31.26	31.26	186,100
Jan 30, 2024	31.91	32.06	31.40	31.76	31.76	228,300
Jan 29, 2024	32.71	32.71	31.93	31.93	31.93	173,400
Jan 26, 2024	32.41	32.68	31.92	32.63	32.63	165,700
Jan 25, 2024	32.48	32.94	31.66	32.30	32.30	219,400
Jan 24, 2024	33.27	33.60	31.73	31.74	31.74	341,400
Jan 23, 2024	38.73	38.73	32.19	32.43	32.43	447,700
Jan 22, 2024	34.09	35.30	34.09	34.77	34.77	300,300
Jan 19, 2024	33.75	34.12	33.30	33.92	33.92	136,800
Jan 18, 2024	33.50	33.72	33.03	33.66	33.66	169,000
Jan 17, 2024	33.20	33.71	32.94	33.30	33.30	133,900
Jan 16, 2024	33.97	33.98	33.40	33.73	33.73	198,700
Jan 12, 2024	34.32	34.39	33.62	33.97	33.97	104,700
Jan 11, 2024	34.19	34.52	33.56	34.03	34.03	148,300
Jan 10, 2024	33.65	34.28	33.65	34.27	34.27	127,600
Jan 09, 2024	34.05	34.17	33.50	33.58	33.58	155,300
Jan 08, 2024	34.23	34.93	34.10	34.27	34.27	145,600
Jan 05, 2024	33.54	34.37	33.54	33.97	33.97	189,100
Jan 04, 2024	33.01	33.81	32.72	33.70	33.70	335,400
Jan 03, 2024	31.75	32.23	31.59	31.90	31.90	177,800
Jan 02, 2024	32.74	32.87	32.11	32.38	32.38	140,600
Dec 29, 2023	33.67	33.81	32.88	33.07	33.07	167,100
Dec 28, 2023	34.35	34.35	33.58	33.77	33.77	187,900
Dec 27, 2023	34.22	34.31	33.81	34.24	34.24	112,300
Dec 26, 2023	34.21	34.22	33.86	34.05	34.05	70,400
Dec 22, 2023	34.25	34.47	33.74	33.86	33.86	150,400
Dec 21, 2023	34.46	34.46	33.81	34.17	34.17	138,000
Dec 20, 2023	34.34	34.92	34.03	34.07	34.07	178,900
Dec 19, 2023	33.68	34.59	33.68	34.22	34.22	322,000
Dec 18, 2023	33.53	33.74	33.19	33.45	33.45	171,600
Dec 15, 2023	34.10	34.26	33.10	33.17	33.17	285,900
Dec 14, 2023	32.96	34.22	32.96	33.82	33.82	202,800
Dec 13, 2023	31.44	32.45	30.92	32.42	32.42	270,900
Dec 12, 2023	31.27	31.36	30.86	31.22	31.22	151,200
Dec 11, 2023	31.32	31.81	31.07	31.32	31.32	128,500
Dec 08, 2023	30.95	31.68	30.95	31.41	31.41	156,500
Dec 07, 2023	31.11	31.15	30.67	31.05	31.05	119,800
Dec 06, 2023	30.75	31.35	30.75	30.88	30.88	169,300
Dec 05, 2023	31.25	31.35	30.56	30.60	30.60	130,000
Dec 04, 2023	31.45	31.99	31.13	31.30	31.30	138,800
Dec 01, 2023	30.65	31.50	30.33	31.45	31.45	161,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7325+0.0002(+0.03%)

CRUDE OIL84.16+0.59(+0.71%)

Bitcoin CAD87,663.49+548.96(+0.63%)

Forestar Group Inc. (FOR)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7325
+0.0002(+0.03%)

CRUDE OIL
84.16
+0.59(+0.71%)

Bitcoin CAD
87,663.49
+548.96(+0.63%)