Forestar Group Inc (FOR) Historical Stock Data
25.91 ↑0.29 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOR is down -0.51% a day on average. There have been 11 days where Forestar Group Inc closed green and 19 days where FOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 25.82 | 25.91 | ↑$0.09 (0.35%) | 25.53 | 25.98 | 104.70K |
| 2025-01-02 | 26.21 | 25.62 | ↓$0.59 (-2.25%) | 25.34 | 26.41 | 163.19K |
| 2024-12-31 | 25.74 | 25.92 | ↑$0.18 (0.70%) | 25.74 | 26.14 | 125.11K |
| 2024-12-30 | 25.64 | 25.60 | ↓$0.04 (-0.16%) | 25.27 | 25.71 | 92.25K |
| 2024-12-27 | 25.99 | 25.70 | ↓$0.29 (-1.12%) | 25.42 | 26.16 | 93.26K |
| 2024-12-26 | 25.80 | 26.19 | ↑$0.39 (1.51%) | 25.50 | 26.30 | 113.09K |
| 2024-12-24 | 25.93 | 26.01 | ↑$0.08 (0.31%) | 25.75 | 26.21 | 52.62K |
| 2024-12-23 | 25.90 | 25.81 | ↓$0.09 (-0.35%) | 25.58 | 26.07 | 127.20K |
| 2024-12-20 | 25.36 | 25.96 | ↑$0.60 (2.37%) | 25.33 | 26.16 | 263.64K |
| 2024-12-19 | 26.21 | 25.52 | ↓$0.69 (-2.63%) | 25.50 | 26.51 | 141.26K |
| 2024-12-18 | 27.26 | 26.11 | ↓$1.15 (-4.22%) | 26.00 | 27.77 | 191.16K |
| 2024-12-17 | 27.23 | 26.99 | ↓$0.24 (-0.88%) | 26.96 | 27.65 | 149.19K |
| 2024-12-16 | 27.85 | 27.32 | ↓$0.53 (-1.90%) | 27.10 | 28.05 | 167.97K |
| 2024-12-13 | 28.26 | 27.84 | ↓$0.42 (-1.49%) | 27.36 | 28.33 | 135.07K |
| 2024-12-12 | 27.99 | 28.36 | ↑$0.37 (1.32%) | 27.99 | 28.58 | 170.43K |
| 2024-12-11 | 28.47 | 28.44 | ↓$0.03 (-0.11%) | 28.21 | 28.76 | 152.47K |
| 2024-12-10 | 28.64 | 28.25 | ↓$0.39 (-1.36%) | 28.13 | 28.64 | 102.43K |
| 2024-12-09 | 28.42 | 28.74 | ↑$0.32 (1.13%) | 28.27 | 28.80 | 122.65K |
| 2024-12-06 | 28.59 | 28.34 | ↓$0.25 (-0.87%) | 27.71 | 28.81 | 161.12K |
| 2024-12-05 | 29.33 | 28.33 | ↓$1.00 (-3.41%) | 28.30 | 29.33 | 108.41K |
| 2024-12-04 | 30.00 | 29.29 | ↓$0.71 (-2.37%) | 28.86 | 30.00 | 148.77K |
| 2024-12-03 | 29.82 | 29.71 | ↓$0.11 (-0.37%) | 29.51 | 30.28 | 90.14K |
| 2024-12-02 | 29.65 | 29.72 | ↑$0.07 (0.24%) | 29.26 | 29.95 | 163.97K |
| 2024-11-29 | 30.11 | 29.85 | ↓$0.26 (-0.86%) | 29.82 | 30.59 | 52.49K |
| 2024-11-27 | 30.77 | 30.04 | ↓$0.73 (-2.37%) | 29.95 | 31.14 | 95.74K |
| 2024-11-26 | 30.52 | 30.44 | ↓$0.08 (-0.26%) | 30.08 | 30.80 | 116.52K |
| 2024-11-25 | 29.79 | 30.77 | ↑$0.98 (3.29%) | 29.79 | 31.19 | 162.53K |
| 2024-11-22 | 28.78 | 29.06 | ↑$0.28 (0.97%) | 28.78 | 29.58 | 141.21K |
| 2024-11-21 | 28.97 | 28.77 | ↓$0.20 (-0.69%) | 28.72 | 29.77 | 135.82K |
| 2024-11-20 | 28.89 | 28.91 | ↑$0.02 (0.07%) | 28.85 | 29.21 | 105.88K |
Create an account or log in to view more rows.
$FOR I like it
$FOR I hope I never have to work for anyone again after this
$FOR just fucking go already jeesh
$FOR every dip gets bought up.
$FOR I think I like this stock more everyday
$FOR Buying again tomorrow.
$FOR looks like a loading
$FOR Any red I see I shall buy
$FOR prepare your cash to buy dip
$FOR lets see if it can hold the line