Skip to main content

Forestar Group Inc (NY: FOR )

32.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 32.45 33.05 32.21 32.30 211,485 -0.17(-0.52%)
Jun 21, 2024 31.33 32.52 30.91 32.47 222,836 +1.28(+4.10%)
Jun 20, 2024 31.39 31.98 31.07 31.19 157,066 -0.21(-0.67%)
Jun 18, 2024 31.88 32.10 31.16 31.40 104,955 -0.51(-1.60%)
Jun 17, 2024 31.83 32.15 31.44 31.91 92,224 -0.25(-0.78%)
Jun 14, 2024 31.88 32.24 31.77 32.16 100,414 -0.06(-0.19%)
Jun 13, 2024 32.42 32.62 32.04 32.22 88,939 -0.22(-0.68%)
Jun 12, 2024 32.94 33.71 32.36 32.44 266,703 +0.74(+2.33%)
Jun 11, 2024 32.41 32.72 31.68 31.70 103,146 -1.06(-3.24%)
Jun 10, 2024 31.59 33.21 31.47 32.76 148,162 +0.90(+2.82%)
Jun 07, 2024 32.00 32.24 31.72 31.86 103,810 -0.61(-1.88%)
Jun 06, 2024 32.72 33.07 32.36 32.47 99,065 -0.52(-1.58%)
Jun 05, 2024 32.62 33.10 32.15 32.99 97,209 +0.64(+1.98%)
Jun 04, 2024 33.64 33.84 32.28 32.35 114,726 -1.59(-4.68%)
Jun 03, 2024 34.39 34.39 33.71 33.94 130,434 -0.07(-0.21%)
May 31, 2024 33.51 34.04 33.25 34.01 167,618 +0.71(+2.13%)
May 30, 2024 33.00 33.47 32.79 33.30 77,413 +0.59(+1.80%)
May 29, 2024 32.89 33.08 32.49 32.71 107,693 -0.76(-2.27%)
May 28, 2024 33.75 33.82 33.09 33.47 108,034 -0.16(-0.48%)
May 24, 2024 33.49 33.73 33.23 33.63 87,251 +0.40(+1.20%)
May 23, 2024 33.76 33.76 32.90 33.23 209,956 -0.29(-0.87%)
May 22, 2024 34.43 34.53 33.22 33.52 161,805 -1.09(-3.15%)
May 21, 2024 34.58 34.95 34.34 34.61 81,304 -0.07(-0.20%)
May 20, 2024 35.00 35.46 34.64 34.68 170,570 -0.29(-0.83%)
May 17, 2024 34.61 35.41 34.52 34.97 163,401 +0.60(+1.75%)
May 16, 2024 34.74 35.22 34.31 34.37 131,816 -0.50(-1.43%)
May 15, 2024 34.24 35.16 34.08 34.87 187,895 +1.23(+3.66%)
May 14, 2024 34.07 34.09 33.51 33.64 130,287 -0.09(-0.27%)
May 13, 2024 34.34 34.47 33.72 33.73 129,682 -0.28(-0.82%)
May 10, 2024 34.78 34.88 33.85 34.01 164,276 -0.76(-2.19%)
May 09, 2024 34.08 35.00 34.06 34.77 178,205 +0.97(+2.87%)
May 08, 2024 33.82 34.07 33.32 33.80 164,835 -0.36(-1.05%)
May 07, 2024 34.56 34.75 34.15 34.16 212,822 -0.35(-1.01%)
May 06, 2024 33.93 34.80 33.60 34.51 242,060 +0.94(+2.80%)
May 03, 2024 33.17 34.33 32.88 33.57 326,296 +1.24(+3.84%)
May 02, 2024 31.89 32.50 31.58 32.33 215,828 +1.15(+3.69%)
May 01, 2024 31.13 31.83 30.93 31.18 167,994 +0.19(+0.61%)
Apr 30, 2024 31.17 31.36 30.89 30.99 265,222 -0.54(-1.71%)
Apr 29, 2024 31.43 31.60 31.20 31.53 210,781 +0.20(+0.64%)
Apr 26, 2024 31.21 31.66 31.07 31.33 206,008 +0.02(+0.06%)
Apr 25, 2024 30.66 31.59 30.28 31.31 338,207 +0.16(+0.51%)
Apr 24, 2024 31.38 32.37 30.64 31.15 350,338 -0.32(-1.02%)
Apr 23, 2024 31.06 32.11 30.96 31.47 271,720 +0.28(+0.90%)
Apr 22, 2024 31.72 31.79 30.52 31.19 437,756 -0.42(-1.33%)
Apr 19, 2024 31.36 32.22 31.12 31.61 558,310 +0.31(+0.99%)
Apr 18, 2024 33.80 34.03 30.73 31.30 853,769 -2.86(-8.37%)
Apr 17, 2024 36.53 36.53 34.02 34.16 493,802 -1.98(-5.48%)
Apr 16, 2024 36.52 36.52 35.63 36.14 211,209 -0.79(-2.14%)
Apr 15, 2024 37.58 37.94 36.62 36.93 208,615 -0.65(-1.73%)
Apr 12, 2024 37.78 37.89 37.08 37.58 146,749 -0.38(-1.00%)
Apr 11, 2024 37.62 38.15 37.33 37.96 210,103 +0.59(+1.58%)
Apr 10, 2024 39.47 39.60 37.04 37.37 427,893 -3.38(-8.29%)
Apr 09, 2024 39.77 40.79 39.67 40.75 267,850 +1.17(+2.96%)
Apr 08, 2024 39.57 39.98 39.14 39.58 165,200 +0.34(+0.87%)
Apr 05, 2024 38.47 39.60 38.44 39.24 229,172 +0.68(+1.76%)
Apr 04, 2024 39.96 40.29 38.29 38.56 280,553 -1.05(-2.65%)
Apr 03, 2024 38.20 39.74 38.04 39.61 274,407 +0.97(+2.51%)
Apr 02, 2024 39.27 39.28 37.93 38.64 277,282 -1.16(-2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.