Forestar Group Inc. - FOR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	28.61	28.49	28.49	28.79	27.98	105,200
September 05, 2025	28.6	28.72	28.72	29.26	28.37	187,500
September 04, 2025	27.64	28.16	28.16	28.23	27.64	120,601
September 03, 2025	27.3	27.45	27.45	27.74	27.04	128,800
September 02, 2025	27.25	27.42	27.42	27.89	27.22	200,649
August 29, 2025	27.67	27.67	27.67	27.93	27.24	142,428
August 28, 2025	27.79	27.63	27.63	27.79	27.42	141,300
August 27, 2025	27.63	27.71	27.71	28.02	27.45	127,800
August 26, 2025	27.98	27.81	27.81	28.19	27.74	137,213
August 25, 2025	28.31	28	28	28.69	27.97	175,617
August 22, 2025	27.3	28.57	28.57	28.86	27.19	217,143
August 21, 2025	26.99	26.99	26.99	27.04	26.69	160,048
August 20, 2025	27.48	27.05	27.05	27.65	27	164,600
August 19, 2025	27.29	27.53	27.53	27.86	27.19	152,541
August 18, 2025	27.07	27.06	27.06	27.28	26.95	117,770
August 15, 2025	27.62	27.02	27.02	27.67	27	143,602
August 14, 2025	26.68	27.35	27.35	27.4	26.56	184,210
August 13, 2025	26.54	27.18	27.18	27.38	26.54	153,518
August 12, 2025	25.65	26.48	26.48	26.51	25.61	156,771
August 11, 2025	26.01	25.61	25.61	26.16	25.41	161,525
August 08, 2025	26.24	26	26	26.36	25.72	169,200
August 07, 2025	26.41	26.08	26.08	26.69	26.02	180,216
August 06, 2025	26.17	26.09	26.09	26.35	26.04	187,738
August 05, 2025	25.58	26.23	26.23	26.31	25.45	317,626
August 04, 2025	25.09	25.52	25.52	25.64	25.09	192,600
August 01, 2025	24.79	25.15	25.15	25.15	24.63	238,711
July 31, 2025	24.65	24.8	24.8	25.16	24.48	181,500
July 30, 2025	25.2	24.97	24.97	25.57	24.78	307,831
July 29, 2025	25.11	25.16	25.16	25.38	24.76	211,521
July 28, 2025	25.04	25.06	25.06	25.41	24.6	151,600
July 25, 2025	24.97	25.12	25.12	25.3	24.6	157,021
July 24, 2025	25.49	25	25	25.67	24.66	187,234
July 23, 2025	24.29	25.72	25.72	26.04	23.97	452,900
July 22, 2025	22.85	23.89	23.89	24.19	22.5	441,845
July 21, 2025	22.15	22.08	22.08	22.56	21.78	280,000
July 18, 2025	22.2	21.84	21.84	22.25	21.65	184,016
July 17, 2025	22.12	22.06	22.06	22.28	21.9	121,810
July 16, 2025	22.24	22.09	22.09	22.44	21.54	207,220
July 15, 2025	22.77	22.14	22.14	22.77	22.07	270,133
July 14, 2025	22.45	22.36	22.36	22.54	22.05	106,400
July 11, 2025	22.52	22.62	22.62	22.84	22.4	99,102
July 10, 2025	22.06	22.86	22.86	23.18	22.06	252,552
July 09, 2025	21.28	22.07	22.07	22.15	21.28	118,824
July 08, 2025	20.85	21.08	21.08	21.52	20.79	178,525
July 07, 2025	21.47	20.87	20.87	21.73	20.83	112,836
July 03, 2025	21.83	21.73	21.73	21.9	21.46	85,024
July 02, 2025	21.11	21.81	21.81	21.92	21.11	171,700
July 01, 2025	19.93	21.1	21.1	21.76	19.88	233,406
June 30, 2025	20.2	20	20	20.29	19.89	132,700
June 27, 2025	20	20.15	20.15	20.53	19.83	281,700
June 26, 2025	19.87	19.91	19.91	19.91	19.49	100,527
June 25, 2025	20.14	19.8	19.8	20.21	19.58	148,400
June 24, 2025	20.09	20.3	20.3	20.6	19.96	139,900
June 23, 2025	19.26	20	20	20.04	19.26	122,600
June 20, 2025	19.49	19.49	19.49	19.65	19.29	178,514
June 18, 2025	19.5	19.37	19.37	19.78	19.36	106,049
June 17, 2025	19.78	19.41	19.41	19.97	19.32	150,400
June 16, 2025	20.04	19.84	19.84	20.04	19.52	122,103
June 13, 2025	20.14	19.74	19.74	20.33	19.54	124,000
June 12, 2025	20.14	20.44	20.44	20.51	20.03	105,529

Forestar Group Inc. (FOR) NYSE