FOR
Forestar Grop (FOR)
NYSE
$29.38-$0.0010 (-0.003%)
Price as of Jun 23, 2026 7:05 PM EDT
  • $1.5B
    Market Cap
  • 45.10%
    1-Year Change
  • Real Estate - Development
    Industry
  • 1 Month
    +13.35%
    Low Price$26.36
    High Price$29.38
  • 3 Months
    +17.19%
    Low Price$23.96
    High Price$29.38
  • 1 Year
    +44.73%
    Low Price$19.80
    High Price$30.31
Date
Open
High
Low
Close
Change (%)
Volume
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
04/21/2026
26.68
27.38
26.24
26.74
+1.06%
126,808
04/21/2026
$0.63 Earnings
04/20/2026
26.47
26.99
26.39
26.46
-0.64%
119,995
04/17/2026
26.53
27.09
26.24
26.63
+2.62%
114,561
04/16/2026
26.25
26.30
25.66
25.95
-1.59%
178,012
04/15/2026
26.38
26.50
26.00
26.37
-0.79%
143,031
04/14/2026
26.15
26.75
26.15
26.58
+1.64%
133,384
04/13/2026
25.80
26.22
25.34
26.15
+0.65%
130,864
04/10/2026
26.12
26.46
25.74
25.98
-1.07%
95,805
04/09/2026
25.73
26.49
25.24
26.26
+1.74%
120,735
04/08/2026
25.71
26.48
25.16
25.81
+4.37%
177,907
04/07/2026
24.95
25.40
24.53
24.73
-1.47%
174,853
04/06/2026
24.42
25.25
24.40
25.10
+1.87%
105,943
04/02/2026
24.45
25.20
24.30
24.64
-0.44%
184,341
04/01/2026
24.46
25.07
24.08
24.75
+1.27%
158,301
03/31/2026
24.37
24.79
23.99
24.44
+2.00%
197,785
03/30/2026
24.79
24.82
23.96
23.96
-3.43%
157,738
03/27/2026
25.16
25.38
24.77
24.81
-2.09%
153,611
03/26/2026
25.15
25.67
25.04
25.34
+0.08%
93,555
03/25/2026
25.58
25.58
24.79
25.32
+0.72%
116,514
03/24/2026
24.69
25.38
24.49
25.14
+0.28%
105,480
03/23/2026
25.24
25.65
24.73
25.07
+3.21%
114,188
03/20/2026
24.81
24.81
24.01
24.29
-1.74%
247,856
03/19/2026
24.55
24.93
24.20
24.72
-0.04%
130,665
03/18/2026
25.35
25.42
24.68
24.73
-2.98%
137,282
03/17/2026
25.91
26.24
25.43
25.49
-0.93%
95,522
03/16/2026
25.29
26.03
25.29
25.73
+1.58%
112,715
03/13/2026
25.12
25.47
24.79
25.33
+1.60%
119,877
03/12/2026
24.54
24.93
24.29
24.93
-0.56%
154,550
03/11/2026
25.20
25.30
24.85
25.07
-0.87%
114,615
03/10/2026
25.49
25.80
24.50
25.29
-1.10%
120,905
03/09/2026
25.42
25.57
24.30
25.57
-1.50%
175,725
03/06/2026
26.25
26.29
25.50
25.96
-2.66%
150,878
03/05/2026
27.35
27.61
26.50
26.67
-3.68%
120,203
03/04/2026
27.58
27.91
27.15
27.69
+0.84%
114,445
03/03/2026
27.30
27.74
26.84
27.46
-1.93%
106,831
03/02/2026
28.03
28.24
27.40
28.00
-2.51%
127,518
02/27/2026
28.41
29.04
28.08
28.72
-0.24%
116,425
02/26/2026
28.27
29.06
27.96
28.79
+1.95%
214,010
02/25/2026
29.13
29.13
27.66
28.24
-2.92%
97,788
02/24/2026
29.52
29.95
29.04
29.09
-1.46%
92,124
02/23/2026
29.76
29.90
29.02
29.52
-1.30%
140,923
02/20/2026
29.74
30.29
29.41
29.91
+0.88%
113,651
02/19/2026
29.76
30.02
29.49
29.65
-1.27%
193,288
02/18/2026
29.90
30.37
29.65
30.03
0.00%
165,232
02/17/2026
30.36
30.36
29.28
30.03
-0.92%
197,254
02/13/2026
29.97
30.74
29.93
30.31
+1.95%
176,807
02/12/2026
29.74
30.10
29.44
29.73
+0.75%
172,860
02/11/2026
29.39
29.64
29.13
29.51
+0.10%
116,430
02/10/2026
29.20
29.87
29.20
29.48
+1.97%
140,635
02/09/2026
29.15
29.34
28.60
28.91
-1.23%
139,395
02/06/2026
29.15
29.85
28.86
29.27
+0.69%
185,313
02/05/2026
29.42
29.67
28.87
29.07
-0.95%
257,636
02/04/2026
27.62
29.37
27.62
29.35
+6.92%
293,653
02/03/2026
26.83
28.30
26.80
27.45
+1.97%
300,366
02/02/2026
26.03
27.32
25.95
26.92
+3.46%
223,190
01/30/2026
25.66
26.36
25.52
26.02
+0.62%
218,301