Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Forestar Group (FOR) Historical Prices

FOR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202624.9925.2323.8223.9423.94-4.35%348,7142.35
Oct 29, 202624.5225.6624.1125.0325.03-3.43%345,5882.37
Oct 28, 202626.3326.4225.5325.9225.92-1.29%219,9931.53
Oct 27, 202626.1726.3225.8126.2626.26+1.08%122,5020.85
Oct 26, 202626.2526.5525.8925.9825.98-0.42%97,1720.67
Oct 23, 202625.9426.1125.6926.0926.09-0.50%133,2400.93
Oct 22, 202625.3826.2324.5526.2226.22+3.97%126,7610.88
Oct 21, 202625.6125.6925.0925.2225.22-1.45%119,8350.83
Oct 20, 202625.2225.8325.2225.5925.59+1.95%157,3481.09
Oct 19, 202625.6225.8424.9725.1025.10-2.22%102,7590.70
Oct 16, 202625.7626.0325.5825.6725.67-0.08%155,6701.04
Oct 15, 202625.3425.9824.7525.6925.69+3.88%161,2801.08
Oct 14, 202625.0625.2824.5724.7324.73-2.68%189,0231.28
Oct 13, 202625.2825.4825.0025.4125.41+1.60%259,6941.79
Oct 12, 202625.5225.7125.0025.0125.01-2.50%221,9931.55
Oct 09, 202625.7926.0625.5025.6525.65-1.00%151,3331.06
Oct 08, 202625.4325.9925.2825.9125.91+0.90%205,8341.46
Oct 07, 202625.9425.9525.2725.6825.68-2.39%219,1791.56
Oct 06, 202625.5726.3125.5726.3126.31+3.79%130,1940.93
Oct 05, 202625.7425.7425.3225.3525.35-1.55%211,0131.50
Oct 02, 202626.3626.9925.5525.7525.75-1.08%155,9861.10
Oct 01, 202625.7126.0325.2026.0326.03+1.09%229,4011.64
Sep 30, 202626.2326.2325.4525.7525.75-1.19%151,1081.10
Sep 29, 202626.3426.6825.7526.0626.06-0.87%153,1041.12
Sep 28, 202626.3226.6326.1526.2926.29-0.76%186,6071.37
Sep 25, 202626.7426.7426.3426.4926.49-0.79%147,0531.08
Sep 24, 202626.7126.9026.4426.7026.70-0.15%222,1381.65
Sep 23, 202626.8327.0626.5926.7426.74-1.73%209,2491.52
Sep 22, 202626.7327.2726.4827.2127.21+3.15%178,2961.31
Sep 21, 202626.0926.6325.8826.3826.38+1.38%137,1560.99
Sep 18, 202625.9126.0225.4526.0226.02-0.42%313,2092.32
Sep 17, 202626.7626.7625.8926.1326.13-0.91%224,4931.69
Sep 16, 202626.9627.2125.7326.3726.37-2.12%289,4582.21
Sep 15, 202626.9227.4026.4726.9426.94+0.41%240,2791.86
Sep 14, 202627.0927.3326.6226.8326.83-0.07%112,9050.87
Sep 11, 202626.9226.9526.5626.8526.85+1.24%115,7930.90
Sep 10, 202626.5426.5426.2126.5226.52-1.45%149,5821.16
Sep 09, 202627.1127.4026.6126.9126.91-0.63%130,7801.02
Sep 08, 202627.6827.6827.0727.0827.08-2.90%157,2801.23
Sep 07, 202627.7128.0227.6527.8927.89+0.00%00.00
Sep 04, 202627.7128.0227.6527.8927.89+0.76%106,3460.81
Sep 03, 202627.5627.8727.0027.6827.68+1.80%132,4961.01
Sep 02, 202627.6927.8827.1827.1927.19-1.20%138,5751.05
Sep 01, 202627.9528.2827.4527.5227.52-2.65%92,5940.70
Aug 31, 202628.6828.6828.0328.2728.27-1.26%111,2670.83
Aug 28, 202628.6529.0428.2828.6328.63+0.03%85,0930.63
Aug 27, 202628.7529.0128.0928.6228.62-1.24%124,6610.91
Aug 26, 202629.0529.2728.8428.9828.98+0.10%129,4540.94
Aug 25, 202629.0029.2428.6528.9528.95+0.17%139,9291.02
Aug 24, 202629.4429.5028.7428.9028.90-0.93%94,4320.68