Skip to main content

Forestar Group Inc (NY: FOR )

28.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 27.99 28.58 27.99 28.36 170,429 -0.08(-0.28%)
Dec 11, 2024 28.47 28.76 28.20 28.44 152,468 +0.19(+0.67%)
Dec 10, 2024 28.64 28.64 28.13 28.25 102,433 -0.49(-1.70%)
Dec 09, 2024 28.42 28.80 28.27 28.74 122,645 +0.40(+1.41%)
Dec 06, 2024 28.59 28.81 27.71 28.34 161,123 +0.01(+0.04%)
Dec 05, 2024 29.33 29.33 28.30 28.33 108,107 -0.96(-3.28%)
Dec 04, 2024 30.00 30.00 28.86 29.29 148,755 -0.42(-1.41%)
Dec 03, 2024 29.82 30.28 29.51 29.71 90,142 -0.01(-0.03%)
Dec 02, 2024 29.65 29.95 29.26 29.72 163,968 -0.13(-0.44%)
Nov 29, 2024 30.11 30.59 29.82 29.85 52,488 -0.19(-0.63%)
Nov 27, 2024 30.77 31.14 29.95 30.04 95,738 -0.40(-1.31%)
Nov 26, 2024 30.52 30.80 30.08 30.44 116,520 -0.33(-1.07%)
Nov 25, 2024 29.79 31.19 29.79 30.77 162,525 +1.71(+5.88%)
Nov 22, 2024 28.78 29.57 28.78 29.06 141,210 +0.29(+1.01%)
Nov 21, 2024 28.97 29.77 28.71 28.77 135,816 -0.14(-0.48%)
Nov 20, 2024 28.89 29.21 28.85 28.91 105,884 -0.22(-0.76%)
Nov 19, 2024 29.27 29.27 28.71 29.13 149,779 -0.21(-0.72%)
Nov 18, 2024 29.25 29.60 29.23 29.34 138,662 -0.06(-0.20%)
Nov 15, 2024 29.80 29.80 29.20 29.40 150,431 -0.21(-0.71%)
Nov 14, 2024 29.57 29.90 29.50 29.61 149,131 +0.09(+0.30%)
Nov 13, 2024 30.11 30.33 29.49 29.52 145,584 -0.19(-0.64%)
Nov 12, 2024 30.92 30.96 29.71 29.71 123,679 -1.29(-4.16%)
Nov 11, 2024 31.62 31.82 30.88 31.00 123,436 -0.18(-0.58%)
Nov 08, 2024 32.26 32.45 31.13 31.18 146,509 -1.21(-3.74%)
Nov 07, 2024 32.41 32.93 32.23 32.39 122,791 +0.04(+0.12%)
Nov 06, 2024 32.63 33.06 31.97 32.35 173,952 +0.35(+1.09%)
Nov 05, 2024 31.19 32.18 31.19 32.00 82,496 +0.63(+2.01%)
Nov 04, 2024 31.12 32.09 31.12 31.37 64,421 +0.14(+0.45%)
Nov 01, 2024 31.88 32.27 31.18 31.23 115,928 -0.34(-1.08%)
Oct 31, 2024 32.04 32.22 31.47 31.57 98,694 -0.54(-1.68%)
Oct 30, 2024 31.62 33.34 31.62 32.11 129,084 +0.36(+1.13%)
Oct 29, 2024 32.57 34.82 30.89 31.75 142,753 -0.07(-0.22%)
Oct 28, 2024 31.59 32.31 31.47 31.82 145,575 +0.34(+1.08%)
Oct 25, 2024 31.85 32.03 31.33 31.48 85,213 -0.13(-0.41%)
Oct 24, 2024 31.39 31.73 31.39 31.61 103,944 +0.36(+1.15%)
Oct 23, 2024 31.27 31.60 31.19 31.25 116,594 -0.27(-0.86%)
Oct 22, 2024 31.72 31.74 31.21 31.52 105,470 -0.35(-1.10%)
Oct 21, 2024 32.86 32.86 31.68 31.87 104,396 -1.19(-3.60%)
Oct 18, 2024 33.02 33.34 32.64 33.06 62,037 +0.05(+0.15%)
Oct 17, 2024 33.02 33.18 32.73 33.01 80,580 +0.19(+0.58%)
Oct 16, 2024 32.61 33.22 32.61 32.82 129,792 +0.58(+1.80%)
Oct 15, 2024 31.67 32.63 31.57 32.24 142,214 +0.49(+1.54%)
Oct 14, 2024 31.65 32.02 31.36 31.75 102,233 +0.10(+0.32%)
Oct 11, 2024 31.37 31.98 31.23 31.65 72,513 +0.33(+1.05%)
Oct 10, 2024 31.08 31.60 30.95 31.32 69,484 -0.13(-0.41%)
Oct 09, 2024 31.22 32.09 31.14 31.45 88,584 +0.05(+0.16%)
Oct 08, 2024 31.82 31.95 31.37 31.40 108,929 -0.23(-0.73%)
Oct 07, 2024 32.03 32.03 31.31 31.63 225,978 -0.72(-2.23%)
Oct 04, 2024 32.61 32.62 31.85 32.35 82,087 +0.27(+0.84%)
Oct 03, 2024 31.68 32.31 31.57 32.08 84,581 +0.23(+0.72%)
Oct 02, 2024 32.10 32.44 31.64 31.85 71,497 -0.45(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.