TipRanks
Go Ultimate55% OFF

Forestar Group (4F31) Historical Prices

DE:4F31 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202622.0022.0022.0022.0022.00+0.92%00.00
Oct 29, 202623.0023.0021.8021.8021.80-6.84%2503150.00
Oct 28, 202623.4023.4023.4023.4023.40+1.74%00.00
Oct 27, 202623.0023.0023.0023.0023.00+0.00%00.00
Oct 26, 202623.0023.0023.0023.0023.00-0.86%00.00
Oct 23, 202623.2023.2023.2023.2023.20+5.45%00.00
Oct 22, 202622.0022.0022.0022.0022.00-2.65%00.00
Oct 21, 202622.6022.6022.6022.6022.60+1.80%00.00
Oct 20, 202622.2022.2022.2022.2022.20-2.63%00.00
Oct 19, 202622.8022.8022.8022.8022.80+0.00%00.00
Oct 16, 202622.8022.8022.8022.8022.80+4.59%00.00
Oct 15, 202621.8021.8021.8021.8021.80-2.68%00.00
Oct 14, 202622.4022.4022.4022.4022.40+0.90%00.00
Oct 13, 202622.2022.2022.2022.2022.20-2.63%00.00
Oct 12, 202622.8022.8022.8022.8022.80-0.87%00.00
Oct 09, 202623.0023.0023.0023.0023.00+1.77%00.00
Oct 08, 202622.8022.8022.6022.6022.60-2.59%50.63
Oct 07, 202623.2023.2023.2023.2023.20+3.57%00.00
Oct 06, 202622.4022.4022.4022.4022.40-1.75%00.00
Oct 05, 202622.8022.8022.8022.8022.80-0.87%00.00
Oct 02, 202623.0023.0023.0023.0023.00+1.77%00.00
Oct 01, 202622.6022.6022.6022.6022.60+0.00%00.00
Sep 30, 202622.6022.6022.6022.6022.60-1.74%00.00
Sep 29, 202623.0023.0023.0023.0023.00+0.00%00.00
Sep 28, 202623.0023.0023.0023.0023.00-0.86%00.00
Sep 25, 202623.2023.2023.2023.2023.20+0.00%00.00
Sep 24, 202623.2023.2023.2023.2023.20-1.69%00.00
Sep 23, 202623.6023.6023.6023.6023.60+3.51%00.00
Sep 22, 202622.8022.8022.8022.8022.80+0.88%00.00
Sep 21, 202622.6022.6022.6022.6022.60+0.00%00.00
Sep 18, 202622.6022.6022.6022.6022.60-0.88%00.00
Sep 17, 202622.8022.8022.8022.8022.80-1.72%00.00
Sep 16, 202623.2023.2023.2023.2023.20+0.87%00.00
Sep 15, 202623.0023.0023.0023.0023.00+0.88%00.00
Sep 14, 202622.8022.8022.8022.8022.80+0.88%00.00
Sep 11, 202622.6022.6022.6022.6022.60-1.74%00.00
Sep 10, 202623.0023.0023.0023.0023.00+0.00%00.00
Sep 09, 202623.0023.0023.0023.0023.00-3.36%00.00
Sep 08, 202623.8023.8023.8023.8023.80+0.85%00.00
Sep 07, 202623.6023.6023.6023.6023.60+0.00%00.00
Sep 04, 202623.6023.6023.6023.6023.60+1.72%00.00
Sep 03, 202623.2023.2023.2023.2023.20-0.85%00.00
Sep 02, 202623.4023.4023.4023.4023.40-3.31%00.00
Sep 01, 202624.2024.2024.2024.2024.20-0.82%00.00
Aug 31, 202624.4024.4024.4024.4024.40+0.00%00.00
Aug 28, 202624.4024.4024.4024.4024.40-1.61%00.00
Aug 27, 202624.8024.8024.8024.8024.80+0.81%00.00
Aug 26, 202624.6024.6024.6024.6024.60+0.00%00.00
Aug 25, 202624.6024.6024.6024.6024.60+0.00%00.00
Aug 24, 202624.6024.6024.6024.6024.60+0.82%00.00