Forestar Group Inc (FOR) Historical Stock Data
28.91 ↓0.22 (-0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOR is down -0.45% a day on average. There have been 14 days where Forestar Group Inc closed green and 16 days where FOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 28.89 | 28.91 | ↑$0.02 (0.07%) | 28.85 | 29.21 | 105.88K |
| 2024-11-19 | 29.27 | 29.13 | ↓$0.14 (-0.48%) | 28.71 | 29.27 | 149.78K |
| 2024-11-18 | 29.25 | 29.34 | ↑$0.09 (0.31%) | 29.23 | 29.60 | 138.66K |
| 2024-11-15 | 29.80 | 29.40 | ↓$0.40 (-1.34%) | 29.20 | 29.80 | 150.43K |
| 2024-11-14 | 29.57 | 29.61 | ↑$0.04 (0.14%) | 29.50 | 29.90 | 149.13K |
| 2024-11-13 | 30.11 | 29.52 | ↓$0.59 (-1.96%) | 29.49 | 30.33 | 145.58K |
| 2024-11-12 | 30.92 | 29.71 | ↓$1.21 (-3.91%) | 29.71 | 30.97 | 124.08K |
| 2024-11-11 | 31.62 | 31.00 | ↓$0.62 (-1.96%) | 30.88 | 31.82 | 123.44K |
| 2024-11-08 | 32.26 | 31.18 | ↓$1.08 (-3.35%) | 31.13 | 32.45 | 146.51K |
| 2024-11-07 | 32.41 | 32.39 | ↓$0.02 (-0.06%) | 32.23 | 32.93 | 122.79K |
| 2024-11-06 | 32.63 | 32.35 | ↓$0.28 (-0.86%) | 31.97 | 33.06 | 173.95K |
| 2024-11-05 | 31.19 | 32.00 | ↑$0.81 (2.60%) | 31.19 | 32.18 | 82.50K |
| 2024-11-04 | 31.12 | 31.37 | ↑$0.25 (0.80%) | 31.12 | 32.09 | 64.40K |
| 2024-11-01 | 31.88 | 31.23 | ↓$0.65 (-2.04%) | 31.18 | 32.27 | 115.93K |
| 2024-10-31 | 32.04 | 31.57 | ↓$0.47 (-1.47%) | 31.47 | 32.22 | 98.69K |
| 2024-10-30 | 31.62 | 32.11 | ↑$0.49 (1.55%) | 31.62 | 33.34 | 129.08K |
| 2024-10-29 | 32.57 | 31.75 | ↓$0.82 (-2.52%) | 30.89 | 34.82 | 142.75K |
| 2024-10-28 | 31.59 | 31.82 | ↑$0.23 (0.73%) | 31.47 | 32.31 | 145.58K |
| 2024-10-25 | 31.85 | 31.48 | ↓$0.37 (-1.16%) | 31.33 | 32.03 | 85.21K |
| 2024-10-24 | 31.39 | 31.61 | ↑$0.22 (0.70%) | 31.39 | 31.73 | 103.94K |
| 2024-10-23 | 31.27 | 31.25 | ↓$0.02 (-0.06%) | 31.19 | 31.60 | 116.59K |
| 2024-10-22 | 31.72 | 31.52 | ↓$0.20 (-0.63%) | 31.21 | 31.74 | 105.47K |
| 2024-10-21 | 32.86 | 31.87 | ↓$0.99 (-3.01%) | 31.68 | 32.86 | 104.40K |
| 2024-10-18 | 33.02 | 33.06 | ↑$0.04 (0.12%) | 32.64 | 33.34 | 62.04K |
| 2024-10-17 | 33.02 | 33.01 | ↓$0.01 (-0.03%) | 32.73 | 33.18 | 80.58K |
| 2024-10-16 | 32.61 | 32.82 | ↑$0.21 (0.64%) | 32.61 | 33.22 | 129.79K |
| 2024-10-15 | 31.67 | 32.24 | ↑$0.57 (1.80%) | 31.57 | 32.63 | 142.21K |
| 2024-10-14 | 31.65 | 31.75 | ↑$0.10 (0.32%) | 31.36 | 32.02 | 102.23K |
| 2024-10-11 | 31.37 | 31.65 | ↑$0.28 (0.89%) | 31.23 | 31.98 | 72.51K |
| 2024-10-10 | 31.08 | 31.32 | ↑$0.24 (0.77%) | 30.95 | 31.60 | 69.48K |
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