Forestar Group Inc. (FOR) NYSE

Currency In USD

FOR Historical Return

If you invested $1000 in Forestar Group Inc. (FOR) 10 years ago, it would be worth $2,279.29 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,322.66, while $1000 invested 1 year ago would be worth $970.37. This corresponds to total returns of 127.93%, 32.27%, -2.96%, respectively, with annualized returns of 8.58%, 5.75%, -2.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FOR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	26.92	26.85	26.85	26.95	26.56	115,792
September 10, 2026	26.54	26.52	26.52	26.54	26.21	149,580
September 09, 2026	27.11	26.91	26.91	27.4	26.61	130,778
September 08, 2026	27.68	27.08	27.08	27.68	27.07	157,011
September 04, 2026	27.71	27.89	27.89	28.02	27.65	106,344
September 03, 2026	27.56	27.68	27.68	27.87	27	132,496
September 02, 2026	27.69	27.19	27.19	27.88	27.18	138,471
September 01, 2026	27.95	27.52	27.52	28.28	27.45	92,594
August 31, 2026	28.68	28.27	28.27	28.68	28.03	111,267
August 28, 2026	28.65	28.63	28.63	29.04	28.28	85,093
August 27, 2026	28.75	28.62	28.62	29.01	28.09	124,657
August 26, 2026	29.05	28.98	28.98	29.27	28.84	129,454
August 25, 2026	29	28.95	28.95	29.24	28.65	139,929
August 24, 2026	29.44	28.9	28.9	29.5	28.74	94,427
August 21, 2026	29.04	29.17	29.17	29.26	28.69	106,602
August 20, 2026	28.72	28.88	28.88	29.4	28.5	120,956
August 19, 2026	29.01	29.41	29.41	29.92	29.01	81,556
August 18, 2026	29.25	28.65	28.65	29.65	28.65	70,223
August 17, 2026	29.43	29.16	29.16	29.43	28.92	67,137
August 14, 2026	29.37	29.44	29.44	29.57	29.17	78,972
August 13, 2026	29.52	29.5	29.5	29.52	29.11	100,198
August 12, 2026	29.09	29.19	29.19	29.27	28.6	119,203
August 11, 2026	28.69	29.08	29.08	29.48	28.56	100,289
August 10, 2026	29.3	28.53	28.53	29.3	28.5	108,303
August 07, 2026	29.42	29.64	29.64	29.86	29.36	95,511
August 06, 2026	29.72	29.21	29.21	29.72	28.81	95,514
August 05, 2026	29.23	29.58	29.58	29.71	28.26	87,575
August 04, 2026	29.05	29.35	29.35	29.49	28.66	140,072
August 03, 2026	28.69	28.9	28.9	29.13	28.45	152,154
July 31, 2026	28.55	28.15	28.15	28.59	27.92	131,591
July 30, 2026	29.18	28.77	28.77	29.18	28.18	85,658
July 29, 2026	28.99	28.97	28.97	29.43	28.7	133,745
July 28, 2026	29.15	29.34	29.34	29.78	28.5	109,165
July 27, 2026	28.55	28.89	28.89	29.26	28.55	118,596
July 23, 2026	26.91	27.91	27.91	27.97	26.91	231,277
July 22, 2026	27.3	27.4	27.4	27.7	27.05	181,697
July 21, 2026	28	27.02	27.02	28	26.08	362,752
July 20, 2026	29.77	28.2	28.2	29.9	28.05	181,233
July 17, 2026	30.77	29.9	29.9	31.2	29.71	75,935
July 16, 2026	30.42	30.92	30.92	31.25	30.4	96,396
July 15, 2026	30.45	30.44	30.44	31.11	30.18	116,896
July 14, 2026	30.43	30.34	30.34	30.56	29.79	72,861
July 13, 2026	30.39	30.11	30.11	30.84	29.99	141,548
July 10, 2026	30.36	30.51	30.51	30.87	30.36	150,643
July 09, 2026	29.95	30.26	30.26	30.54	29.89	134,842
July 08, 2026	30.3	29.86	29.86	30.85	29.42	237,669
July 07, 2026	30.63	30.22	30.22	30.74	30.11	201,803
July 06, 2026	30.95	30.4	30.4	30.96	30.15	109,622
July 02, 2026	31.3	30.8	30.8	31.4	30.54	154,823
July 01, 2026	31.5	31.21	31.21	32.04	30.69	120,878
June 30, 2026	32.04	31.65	31.65	32.04	31.62	126,373
June 29, 2026	31.83	31.98	31.98	32.06	31.12	131,787
June 26, 2026	31.11	31.94	31.94	31.97	31.09	400,991
June 25, 2026	31.02	31.25	31.25	31.29	30.75	118,136
June 24, 2026	29.57	30.93	30.93	31.25	29.57	226,684
June 23, 2026	28.81	29.38	29.38	29.42	28.81	112,903
June 22, 2026	29.19	29.02	29.02	29.96	28.94	99,755
June 18, 2026	28.78	29.31	29.31	29.86	28.78	188,493
June 17, 2026	28.86	28.42	28.42	29.61	28.18	130,689
June 16, 2026	28.72	29.02	29.02	29.26	28.69	89,446