Forestar Group Inc (FOR) Historical Stock Data
20.11 ↑0.19 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOR is up 0.05% a day on average. There have been 16 days where Forestar Group Inc closed green and 14 days where FOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 19.96 | 20.11 | ↑$0.15 (0.75%) | 19.84 | 20.29 | 118.99K |
| 2025-05-14 | 20.46 | 19.92 | ↓$0.54 (-2.64%) | 19.92 | 20.59 | 156.53K |
| 2025-05-13 | 20.69 | 20.61 | ↓$0.08 (-0.39%) | 20.45 | 20.76 | 194.12K |
| 2025-05-12 | 20.53 | 20.58 | ↑$0.05 (0.24%) | 20.30 | 21.18 | 212.82K |
| 2025-05-09 | 19.94 | 19.71 | ↓$0.23 (-1.15%) | 19.70 | 20.17 | 102.15K |
| 2025-05-08 | 19.62 | 19.99 | ↑$0.37 (1.89%) | 19.55 | 20.16 | 137.22K |
| 2025-05-07 | 19.54 | 19.56 | ↑$0.02 (0.10%) | 19.41 | 19.66 | 136.78K |
| 2025-05-06 | 19.70 | 19.40 | ↓$0.30 (-1.52%) | 19.36 | 19.90 | 199.09K |
| 2025-05-05 | 19.89 | 19.85 | ↓$0.04 (-0.20%) | 19.84 | 20.28 | 175.94K |
| 2025-05-02 | 19.60 | 20.01 | ↑$0.41 (2.09%) | 19.51 | 20.16 | 167.12K |
| 2025-05-01 | 19.36 | 19.38 | ↑$0.02 (0.10%) | 19.05 | 19.63 | 190.66K |
| 2025-04-30 | 19.26 | 19.26 | ↑$0.00 (0.00%) | 18.86 | 19.40 | 345.96K |
| 2025-04-29 | 19.39 | 19.45 | ↑$0.06 (0.31%) | 19.11 | 19.49 | 177.38K |
| 2025-04-28 | 19.53 | 19.53 | ↑$0.00 (0.00%) | 19.33 | 19.89 | 171.30K |
| 2025-04-25 | 19.67 | 19.64 | ↓$0.03 (-0.15%) | 19.31 | 19.74 | 197.26K |
| 2025-04-24 | 19.41 | 19.82 | ↑$0.41 (2.11%) | 19.15 | 19.95 | 321.79K |
| 2025-04-23 | 19.89 | 19.36 | ↓$0.53 (-2.66%) | 19.36 | 20.23 | 264.52K |
| 2025-04-22 | 18.67 | 19.35 | ↑$0.68 (3.64%) | 18.46 | 19.45 | 306.55K |
| 2025-04-21 | 18.57 | 18.45 | ↓$0.12 (-0.65%) | 18.12 | 18.91 | 313.20K |
| 2025-04-17 | 18.60 | 18.93 | ↑$0.33 (1.77%) | 18.00 | 19.07 | 409K |
| 2025-04-16 | 19.30 | 19.04 | ↓$0.26 (-1.35%) | 18.75 | 19.42 | 195.66K |
| 2025-04-15 | 19.51 | 19.24 | ↓$0.27 (-1.38%) | 19.15 | 20.00 | 151.67K |
| 2025-04-14 | 19.68 | 19.58 | ↓$0.10 (-0.51%) | 19.16 | 19.75 | 160.31K |
| 2025-04-11 | 19.34 | 19.39 | ↑$0.05 (0.26%) | 18.67 | 19.40 | 235.35K |
| 2025-04-10 | 20.05 | 19.36 | ↓$0.69 (-3.44%) | 18.92 | 20.05 | 263.83K |
| 2025-04-09 | 18.93 | 20.43 | ↑$1.50 (7.92%) | 18.63 | 21.18 | 305.76K |
| 2025-04-08 | 21.17 | 19.25 | ↓$1.92 (-9.07%) | 19.00 | 21.29 | 394.79K |
| 2025-04-07 | 20.55 | 20.76 | ↑$0.21 (1.02%) | 20.34 | 21.78 | 326.26K |
| 2025-04-04 | 20.03 | 21.11 | ↑$1.08 (5.39%) | 20.01 | 21.51 | 338.02K |
| 2025-04-03 | 20.80 | 20.60 | ↓$0.20 (-0.96%) | 20.42 | 20.97 | 316.50K |
Create an account or log in to view more rows.
$FOR a comeback is always more fun than an all out win!!!!
$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