Forestar Group Inc. (FOR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.54

+0.97

(+2.89%)

As of 12:04PM EDT. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	33.93	34.74	33.60	34.54	34.54	96,165
03 May 2024	-	-	-	-	-	-
02 May 2024	31.89	32.50	31.58	32.33	32.33	215,800
01 May 2024	31.13	31.83	30.93	31.18	31.18	168,000
30 Apr 2024	31.17	31.36	30.90	30.99	30.99	265,200
29 Apr 2024	31.43	31.60	31.20	31.53	31.53	210,800
26 Apr 2024	31.21	31.66	31.07	31.33	31.33	206,000
25 Apr 2024	30.66	31.59	30.28	31.31	31.31	338,100
24 Apr 2024	31.38	32.37	30.64	31.15	31.15	350,300
23 Apr 2024	31.06	32.11	30.97	31.47	31.47	271,700
22 Apr 2024	31.72	31.79	30.52	31.19	31.19	437,800
19 Apr 2024	31.36	32.22	31.12	31.61	31.61	558,300
18 Apr 2024	33.80	34.03	30.73	31.30	31.30	853,800
17 Apr 2024	36.53	36.53	34.02	34.16	34.16	493,800
16 Apr 2024	36.52	36.52	35.63	36.14	36.14	211,000
15 Apr 2024	37.58	37.94	36.62	36.93	36.93	208,500
12 Apr 2024	37.78	37.89	37.08	37.58	37.58	146,700
11 Apr 2024	37.62	38.15	37.33	37.96	37.96	210,100
10 Apr 2024	39.47	39.60	37.04	37.37	37.37	427,900
09 Apr 2024	39.77	40.79	39.67	40.75	40.75	267,800
08 Apr 2024	39.57	39.98	39.14	39.58	39.58	165,200
05 Apr 2024	38.47	39.60	38.44	39.24	39.24	229,200
04 Apr 2024	39.96	40.29	38.29	38.56	38.56	280,500
03 Apr 2024	38.20	39.74	38.04	39.61	39.61	274,400
02 Apr 2024	39.27	39.28	37.93	38.64	38.64	277,300
01 Apr 2024	40.33	40.86	39.47	39.80	39.80	260,600
28 Mar 2024	39.51	40.92	39.43	40.19	40.19	348,800
27 Mar 2024	37.42	40.46	37.11	39.43	39.43	555,500
26 Mar 2024	37.09	37.46	37.01	37.09	37.09	183,800
25 Mar 2024	36.94	37.71	36.94	36.95	36.95	139,100
22 Mar 2024	37.49	37.52	36.86	36.87	36.87	145,000
21 Mar 2024	37.59	37.79	37.22	37.31	37.31	328,900
20 Mar 2024	36.05	37.27	35.95	37.17	37.17	268,400
19 Mar 2024	35.65	36.02	35.32	35.99	35.99	241,000
18 Mar 2024	36.05	36.31	35.64	35.78	35.78	209,600
15 Mar 2024	35.93	36.69	35.76	36.07	36.07	230,500
14 Mar 2024	36.87	37.17	35.93	36.22	36.22	217,400
13 Mar 2024	36.90	37.55	36.90	37.00	37.00	421,500
12 Mar 2024	36.56	36.99	36.42	36.76	36.76	167,800
11 Mar 2024	37.38	37.61	36.35	36.66	36.66	205,600
08 Mar 2024	37.17	38.29	36.89	37.38	37.38	338,000
07 Mar 2024	35.24	37.68	35.24	37.07	37.07	351,700
06 Mar 2024	34.67	35.01	34.32	34.95	34.95	196,600
05 Mar 2024	34.15	34.84	33.90	34.27	34.27	154,400
04 Mar 2024	34.50	35.05	34.24	34.25	34.25	244,600
01 Mar 2024	33.73	34.38	33.33	34.38	34.38	164,500
29 Feb 2024	33.24	33.77	33.06	33.72	33.72	178,800
28 Feb 2024	32.70	33.09	32.60	32.87	32.87	118,400
27 Feb 2024	33.71	33.95	32.93	33.00	33.00	144,000
26 Feb 2024	32.75	33.78	32.75	33.53	33.53	227,400
23 Feb 2024	32.40	33.00	32.32	32.86	32.86	143,600
22 Feb 2024	32.92	33.10	32.22	32.36	32.36	194,800
21 Feb 2024	32.00	32.78	31.87	32.72	32.72	222,700
20 Feb 2024	31.41	31.98	31.25	31.92	31.92	175,200
16 Feb 2024	32.27	32.51	31.60	31.73	31.73	120,100
15 Feb 2024	32.90	33.16	32.58	32.65	32.65	152,200
14 Feb 2024	32.19	32.60	31.66	32.57	32.57	122,500
13 Feb 2024	31.93	31.95	31.27	31.75	31.75	175,400
12 Feb 2024	32.32	33.26	32.17	33.00	33.00	152,400
09 Feb 2024	31.68	32.49	31.60	32.35	32.35	125,600
08 Feb 2024	31.36	31.86	31.29	31.69	31.69	134,000
07 Feb 2024	30.99	31.76	30.91	31.37	31.37	188,500
06 Feb 2024	30.64	31.21	30.49	30.88	30.88	216,800
05 Feb 2024	31.00	31.00	30.25	30.43	30.43	185,000
02 Feb 2024	31.52	31.72	31.10	31.26	31.26	152,000
01 Feb 2024	31.26	31.90	31.21	31.79	31.79	128,400
31 Jan 2024	31.77	32.55	31.23	31.26	31.26	186,100
30 Jan 2024	31.91	32.06	31.40	31.76	31.76	228,300
29 Jan 2024	32.71	32.71	31.93	31.93	31.93	173,400
26 Jan 2024	32.41	32.68	31.92	32.63	32.63	165,700
25 Jan 2024	32.48	32.94	31.66	32.30	32.30	219,400
24 Jan 2024	33.27	33.60	31.73	31.74	31.74	341,400
23 Jan 2024	38.73	38.73	32.19	32.43	32.43	447,700
22 Jan 2024	34.09	35.30	34.09	34.77	34.77	300,300
19 Jan 2024	33.75	34.12	33.30	33.92	33.92	136,800
18 Jan 2024	33.50	33.72	33.03	33.66	33.66	169,000
17 Jan 2024	33.20	33.71	32.94	33.30	33.30	133,900
16 Jan 2024	33.97	33.98	33.40	33.73	33.73	198,700
12 Jan 2024	34.32	34.39	33.62	33.97	33.97	104,700
11 Jan 2024	34.19	34.52	33.56	34.03	34.03	148,300
10 Jan 2024	33.65	34.28	33.65	34.27	34.27	127,600
09 Jan 2024	34.05	34.17	33.50	33.58	33.58	155,300
08 Jan 2024	34.23	34.93	34.10	34.27	34.27	145,600
05 Jan 2024	33.54	34.37	33.54	33.97	33.97	189,100
04 Jan 2024	33.01	33.81	32.72	33.70	33.70	335,400
03 Jan 2024	31.75	32.23	31.59	31.90	31.90	177,800
02 Jan 2024	32.74	32.87	32.11	32.38	32.38	140,600
29 Dec 2023	33.67	33.81	32.88	33.07	33.07	167,100
28 Dec 2023	34.35	34.35	33.58	33.77	33.77	187,900
27 Dec 2023	34.22	34.31	33.81	34.24	34.24	112,300
26 Dec 2023	34.21	34.22	33.86	34.05	34.05	70,400
22 Dec 2023	34.25	34.47	33.74	33.86	33.86	150,400
21 Dec 2023	34.46	34.46	33.81	34.17	34.17	138,000
20 Dec 2023	34.34	34.92	34.03	34.07	34.07	178,900
19 Dec 2023	33.68	34.59	33.68	34.22	34.22	322,000
18 Dec 2023	33.53	33.74	33.19	33.45	33.45	171,600
15 Dec 2023	34.10	34.26	33.10	33.17	33.17	285,900
14 Dec 2023	32.96	34.22	32.96	33.82	33.82	202,800
13 Dec 2023	31.44	32.45	30.92	32.42	32.42	270,900
12 Dec 2023	31.27	31.36	30.86	31.22	31.22	151,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1665+0.0013(+0.11%)

GBP/USD1.2573+0.0027(+0.21%)

Bitcoin GBP50,659.93-547.55(-1.07%)

Forestar Group Inc. (FOR)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1665
+0.0013(+0.11%)

GBP/USD
1.2573
+0.0027(+0.21%)

Bitcoin GBP
50,659.93
-547.55(-1.07%)