FOR
Forestar Grop (FOR)
NYSE
$26.83-$0.02 (-0.07%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $1.4B
    Market Cap
  • -2.96%
    1-Year Change
  • Real Estate - Development
    Industry
  • 1 Month
    -7.67%
    Low Price$26.52
    High Price$29.44
  • 3 Months
    -6.74%
    Low Price$26.52
    High Price$31.98
  • 1 Year
    -2.96%
    Low Price$23.09
    High Price$31.98
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
26.92
26.95
26.56
26.85
+1.24%
115,793
09/10/2026
26.54
26.54
26.21
26.52
-1.45%
149,582
09/09/2026
27.11
27.40
26.61
26.91
-0.63%
130,780
09/08/2026
27.68
27.68
27.07
27.08
-2.90%
157,279
09/04/2026
27.71
28.02
27.65
27.89
+0.76%
106,346
09/03/2026
27.56
27.87
27.00
27.68
+1.80%
132,498
09/02/2026
27.69
27.88
27.18
27.19
-1.20%
138,575
09/01/2026
27.95
28.28
27.45
27.52
-2.65%
92,594
08/31/2026
28.68
28.68
28.03
28.27
-1.26%
111,267
08/28/2026
28.65
29.04
28.28
28.63
+0.03%
85,094
08/27/2026
28.75
29.01
28.09
28.62
-1.24%
124,661
08/26/2026
29.05
29.27
28.84
28.98
+0.10%
129,454
08/25/2026
29.00
29.24
28.65
28.95
+0.17%
139,930
08/24/2026
29.44
29.50
28.74
28.90
-0.93%
94,432
08/21/2026
29.04
29.26
28.69
29.17
+1.00%
106,702
08/20/2026
28.72
29.40
28.50
28.88
-1.80%
121,014
08/19/2026
29.01
29.92
29.01
29.41
+2.65%
81,556
08/18/2026
29.25
29.65
28.65
28.65
-1.75%
70,223
08/17/2026
29.43
29.43
28.92
29.16
-0.95%
67,137
08/14/2026
29.37
29.57
29.17
29.44
-0.20%
78,916
08/13/2026
29.52
29.52
29.11
29.50
+1.06%
100,198
08/12/2026
29.09
29.27
28.60
29.19
+0.38%
119,204
08/11/2026
28.69
29.48
28.56
29.08
+1.93%
100,289
08/10/2026
29.30
29.30
28.50
28.53
-3.74%
108,303
08/07/2026
29.42
29.86
29.36
29.64
+1.47%
95,511
08/06/2026
29.72
29.72
28.81
29.21
-1.25%
95,514
08/05/2026
29.23
29.71
28.26
29.58
+0.78%
87,563
08/04/2026
29.05
29.49
28.66
29.35
+1.56%
140,072
08/03/2026
28.69
29.13
28.45
28.90
+2.66%
152,155
07/31/2026
28.55
28.59
27.92
28.15
-2.16%
131,591
07/30/2026
29.18
29.18
28.18
28.77
-0.69%
85,659
07/29/2026
28.99
29.43
28.70
28.97
-1.26%
133,718
07/28/2026
29.15
29.78
28.50
29.34
+1.56%
108,857
07/27/2026
28.55
29.26
28.55
28.89
+2.01%
118,706
07/24/2026
27.91
28.61
27.72
28.32
+1.47%
125,687
07/23/2026
26.91
27.97
26.91
27.91
+1.86%
231,277
07/22/2026
27.30
27.70
27.05
27.40
+1.41%
181,698
07/21/2026
28.00
28.00
26.08
27.02
-4.18%
362,753
07/21/2026
$0.70 Earnings
07/20/2026
29.77
29.90
28.05
28.20
-5.69%
181,234
07/17/2026
30.77
31.20
29.71
29.90
-3.30%
75,935
07/16/2026
30.42
31.25
30.40
30.92
+1.58%
96,396
07/15/2026
30.45
31.11
30.18
30.44
+0.33%
116,896
07/14/2026
30.43
30.56
29.79
30.34
+0.76%
72,861
07/13/2026
30.39
30.84
29.99
30.11
-1.31%
141,559
07/10/2026
30.36
30.87
30.36
30.51
+0.83%
150,643
07/09/2026
29.95
30.54
29.89
30.26
+1.34%
134,842
07/08/2026
30.30
30.85
29.42
29.86
-1.19%
237,669
07/07/2026
30.63
30.74
30.11
30.22
-0.59%
201,803
07/06/2026
30.95
30.96
30.15
30.40
-1.30%
109,622
07/02/2026
31.30
31.40
30.54
30.80
-1.31%
155,557
07/01/2026
31.50
32.04
30.69
31.21
-1.39%
120,878
06/30/2026
32.04
32.04
31.62
31.65
-1.03%
126,377
06/29/2026
31.83
32.06
31.12
31.98
+0.13%
131,910
06/26/2026
31.11
31.97
31.09
31.94
+2.21%
400,991
06/25/2026
31.02
31.29
30.75
31.25
+1.03%
118,136
06/24/2026
29.57
31.25
29.57
30.93
+5.28%
226,759
06/23/2026
28.81
29.42
28.81
29.38
+1.24%
112,903
06/22/2026
29.19
29.96
28.94
29.02
-0.99%
99,795
06/18/2026
28.78
29.86
28.78
29.31
+3.13%
188,501
06/17/2026
28.86
29.61
28.18
28.42
-2.07%
130,699
06/16/2026
28.72
29.26
28.69
29.02
+1.82%
89,455
06/15/2026
29.58
29.58
28.47
28.50
-2.40%
96,945
06/12/2026
28.83
29.58
28.77
29.20
+1.42%
162,456
06/11/2026
28.42
28.98
28.24
28.79
+1.66%
101,000
06/10/2026
29.15
29.30
28.30
28.32
-2.45%
146,860
06/09/2026
28.58
29.30
28.58
29.03
+2.94%
166,665
06/08/2026
28.27
28.61
28.17
28.20
+0.07%
132,845
06/05/2026
28.60
28.84
28.00
28.18
-1.05%
145,922
06/04/2026
27.86
28.51
27.70
28.48
+3.45%
157,417
06/03/2026
27.29
27.53
26.88
27.53
-0.33%
171,339
06/02/2026
27.63
28.00
27.33
27.62
-0.29%
172,646
06/01/2026
27.45
27.70
27.12
27.70
+0.84%
135,282
05/29/2026
27.26
27.99
26.97
27.47
+0.18%
227,130
05/28/2026
27.06
27.70
26.80
27.42
+0.44%
158,549
05/27/2026
26.59
27.63
26.51
27.30
+3.57%
181,101
05/26/2026
26.05
26.50
25.96
26.36
+1.70%
157,413
05/22/2026
26.15
26.50
25.88
25.92
-1.07%
99,139
05/21/2026
25.65
26.21
25.25
26.20
+0.65%
171,940
05/20/2026
25.38
26.03
25.23
26.03
+3.29%
198,533
05/19/2026
25.44
25.69
24.89
25.20
-1.79%
149,235
05/18/2026
25.44
25.98
25.31
25.66
+0.55%
149,211
05/15/2026
26.25
26.25
25.15
25.52
-3.52%
164,262
05/14/2026
26.80
26.92
26.16
26.45
-0.38%
101,827
05/13/2026
26.37
26.75
26.09
26.55
+0.15%
185,874
05/12/2026
27.01
27.17
26.31
26.51
-2.07%
96,637
05/11/2026
27.57
27.83
26.86
27.07
-1.53%
121,227
05/08/2026
27.57
27.69
26.99
27.49
+0.84%
77,635
05/07/2026
27.15
27.44
26.58
27.26
+0.52%
139,403
05/06/2026
27.19
27.63
26.88
27.12
+1.65%
125,469
05/05/2026
26.47
26.94
26.30
26.68
+1.72%
141,762
05/04/2026
27.40
27.74
25.95
26.23
-4.62%
141,912
05/01/2026
28.19
28.19
27.31
27.50
-2.69%
173,853
04/30/2026
27.52
28.28
27.13
28.26
+2.58%
150,570
04/29/2026
27.95
28.13
26.84
27.55
-1.92%
167,667
04/28/2026
28.58
28.71
27.92
28.09
-0.95%
107,931
04/27/2026
28.01
28.45
27.96
28.36
+0.85%
129,438
04/24/2026
27.90
28.48
27.57
28.12
+0.61%
244,795
04/23/2026
27.07
27.98
26.68
27.95
+2.27%
134,365
04/22/2026
26.79
27.35
26.24
27.33
+2.21%
166,159