Skip to main content

Forestar Group Inc Common Stock (NY:FOR)

21.35 +1.35 (+6.75%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 20.20 20.29 19.89 20.00 132,686 -0.15(-0.74%)
Jun 27, 2025 20.00 20.53 19.83 20.15 281,654 +0.24(+1.21%)
Jun 26, 2025 19.87 19.91 19.49 19.91 100,527 +0.11(+0.56%)
Jun 25, 2025 20.14 20.21 19.58 19.80 148,353 -0.50(-2.46%)
Jun 24, 2025 20.09 20.60 19.96 20.30 139,852 +0.30(+1.50%)
Jun 23, 2025 19.26 20.04 19.26 20.00 122,596 +0.51(+2.62%)
Jun 20, 2025 19.49 19.65 19.29 19.49 178,514 +0.12(+0.62%)
Jun 18, 2025 19.50 19.78 19.36 19.37 106,049 -0.04(-0.21%)
Jun 17, 2025 19.78 19.97 19.32 19.41 150,381 -0.43(-2.17%)
Jun 16, 2025 20.04 20.04 19.52 19.84 122,103 +0.10(+0.51%)
Jun 13, 2025 20.14 20.33 19.54 19.74 123,964 -0.70(-3.42%)
Jun 12, 2025 20.14 20.50 20.03 20.44 105,529 +0.03(+0.15%)
Jun 11, 2025 20.83 21.23 20.34 20.41 182,453 -0.26(-1.26%)
Jun 10, 2025 20.17 20.78 20.08 20.67 195,124 +0.70(+3.51%)
Jun 09, 2025 19.71 20.14 19.57 19.97 125,513 +0.44(+2.25%)
Jun 06, 2025 19.94 20.13 19.48 19.53 125,359 -0.19(-0.96%)
Jun 05, 2025 19.68 19.89 19.36 19.72 184,384 +0.14(+0.72%)
Jun 04, 2025 19.83 19.93 19.51 19.58 175,846 -0.21(-1.06%)
Jun 03, 2025 19.09 19.80 18.86 19.79 150,776 +0.69(+3.61%)
Jun 02, 2025 19.04 19.24 18.73 19.10 178,931 -0.05(-0.26%)
May 30, 2025 19.26 19.40 18.91 19.15 153,781 -0.20(-1.03%)
May 29, 2025 19.47 19.52 18.98 19.35 147,657 +0.01(+0.05%)
May 28, 2025 19.48 19.71 19.20 19.34 196,629 -0.19(-0.97%)
May 27, 2025 19.20 19.59 18.88 19.53 199,429 +0.63(+3.33%)
May 23, 2025 18.50 18.92 18.50 18.90 127,197 +0.12(+0.64%)
May 22, 2025 18.90 18.92 18.58 18.78 135,600 -0.13(-0.69%)
May 21, 2025 19.43 19.59 18.86 18.91 137,834 -0.81(-4.11%)
May 20, 2025 20.32 20.46 19.66 19.72 210,029 -0.16(-0.80%)
May 19, 2025 20.08 20.08 19.66 19.88 130,634 -0.34(-1.68%)
May 16, 2025 20.12 20.31 19.96 20.22 122,728 +0.11(+0.55%)
May 15, 2025 19.96 20.29 19.83 20.11 118,989 +0.19(+0.95%)
May 14, 2025 20.46 20.59 19.92 19.92 156,528 -0.69(-3.35%)
May 13, 2025 20.69 20.76 20.45 20.61 194,121 +0.03(+0.15%)
May 12, 2025 20.53 21.20 20.30 20.58 212,819 +0.87(+4.41%)
May 09, 2025 19.94 20.24 19.70 19.71 123,683 -0.28(-1.40%)
May 08, 2025 19.62 20.16 19.55 19.99 137,223 +0.43(+2.20%)
May 07, 2025 19.54 19.66 19.32 19.56 136,776 +0.16(+0.82%)
May 06, 2025 19.70 19.99 19.36 19.40 199,100 -0.45(-2.27%)
May 05, 2025 19.89 20.28 19.84 19.85 175,939 -0.16(-0.80%)
May 02, 2025 19.60 20.18 19.51 20.01 167,125 +0.63(+3.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.