FOR | Forestar Grop | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Forestar Grop (FOR)

NYSE

$22.29+$0.05 (+0.22%)

Price as of Nov 13, 2026 12:41 PM EST

$1.1B
Market Cap
-9.15%
1-Year Change
Real Estate - Development
Industry

1 Month
-11.08%

Low Price$22.24

High Price$26.26
3 Months
-23.81%

Low Price$22.24

High Price$29.41
1 Year
-9.15%

Low Price$22.24

High Price$31.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	22.98	23.01	22.04	22.24	-2.63%	182,833
11/11/2026	23.00	23.12	22.55	22.84	-1.13%	211,570
11/10/2026	23.86	23.97	22.94	23.10	-4.15%	252,147
11/09/2026	24.23	24.37	23.92	24.10	+1.69%	228,808
11/06/2026	24.12	24.45	23.70	23.70	-3.11%	189,695
11/05/2026	25.13	25.29	24.26	24.46	-2.04%	248,500
11/04/2026	24.27	25.23	24.27	24.97	+6.26%	267,673
11/03/2026	24.63	24.63	23.48	23.50	-4.28%	285,746
11/02/2026	24.19	24.57	23.67	24.55	+2.55%	263,499
10/30/2026	24.99	25.23	23.82	23.94	-4.35%	348,715
10/29/2026	24.52	25.66	24.11	25.03	-3.43%	345,598
10/29/2026	$1.15 Earnings
10/28/2026	26.33	26.42	25.53	25.92	-1.29%	219,998
10/27/2026	26.17	26.32	25.81	26.26	+1.08%	122,502
10/26/2026	26.25	26.55	25.89	25.98	-0.42%	97,174
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