FOR
Forestar Grop (FOR)
NYSE
$26.06-$0.03 (-0.11%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $1.3B
    Market Cap
  • -0.65%
    1-Year Change
  • Real Estate - Development
    Industry
  • 1 Month
    -2.43%
    Low Price$24.73
    High Price$26.70
  • 3 Months
    -6.52%
    Low Price$24.73
    High Price$29.64
  • 1 Year
    -0.65%
    Low Price$23.09
    High Price$31.98
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
25.94
26.11
25.69
26.09
-0.50%
133,240
10/22/2026
25.38
26.23
24.55
26.22
+3.97%
126,763
10/21/2026
25.61
25.69
25.09
25.22
-1.45%
119,835
10/20/2026
25.22
25.83
25.22
25.59
+1.95%
157,348
10/19/2026
25.62
25.84
24.97
25.10
-2.22%
102,760
10/16/2026
25.76
26.03
25.58
25.67
-0.08%
155,670
10/15/2026
25.34
25.98
24.75
25.69
+3.88%
161,280
10/14/2026
25.06
25.28
24.57
24.73
-2.68%
189,023
10/13/2026
25.28
25.48
25.00
25.41
+1.60%
259,694
10/12/2026
25.52
25.71
25.00
25.01
-2.50%
221,993
10/09/2026
25.79
26.06
25.50
25.65
-1.00%
151,333
10/08/2026
25.43
25.99
25.28
25.91
+0.90%
205,834
10/07/2026
25.94
25.95
25.27
25.68
-2.39%
219,179
10/06/2026
25.57
26.31
25.57
26.31
+3.79%
130,194
10/05/2026
25.74
25.74
25.32
25.35
-1.55%
211,013
10/02/2026
26.36
26.99
25.55
25.75
-1.08%
155,986
10/01/2026
25.71
26.03
25.20
26.03
+1.09%
307,003
09/30/2026
26.23
26.23
25.45
25.75
-1.19%
151,108
09/29/2026
26.34
26.68
25.75
26.06
-0.87%
153,104
09/28/2026
26.32
26.63
26.15
26.29
-0.76%
186,607
09/25/2026
26.74
26.74
26.34
26.49
-0.79%
147,053
09/24/2026
26.71
26.90
26.44
26.70
-0.15%
222,138
09/23/2026
26.83
27.06
26.59
26.74
-1.73%
209,270
09/22/2026
26.73
27.27
26.48
27.21
+3.15%
178,296
09/21/2026
26.09
26.63
25.88
26.38
+1.38%
137,156
09/18/2026
25.91
26.02
25.45
26.02
-0.42%
313,209
09/17/2026
26.76
26.76
25.89
26.13
-0.91%
224,494
09/16/2026
26.96
27.21
25.73
26.37
-2.12%
289,458
09/15/2026
26.92
27.40
26.47
26.94
+0.41%
240,279
09/14/2026
27.09
27.33
26.62
26.83
-0.07%
112,905
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