Forestar Group Inc. (FOR) NYSE

27.62

-0.08(-0.29%)

Updated at June 02 04:00PM

Currency In USD

FOR Historical Return

If you invested $1000 in Forestar Group Inc. (FOR) 10 years ago, it would be worth $2,174.8 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,228.65, while $1000 invested 1 year ago would be worth $1,395.65. This corresponds to total returns of 117.48%, 22.86%, 39.57%, respectively, with annualized returns of 8.07%, 4.2%, 39.57%.

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
June 02, 2026	27.63	27.62	27.62	28	27.33	172,646
June 01, 2026	27.45	27.7	27.7	27.7	27.12	135,282
May 29, 2026	27.26	27.47	27.47	27.99	26.97	227,038
May 28, 2026	27.06	27.42	27.42	27.7	26.8	157,171
May 27, 2026	26.59	27.3	27.3	27.63	26.51	181,089
May 26, 2026	26.05	26.36	26.36	26.5	25.96	157,413
May 22, 2026	26.15	25.92	25.92	26.5	25.88	99,139
May 21, 2026	25.3	26.2	26.2	26.2	25.25	134,401
May 20, 2026	25.38	26.03	26.03	26.03	25.23	198,533
May 19, 2026	25.44	25.2	25.2	25.69	24.89	149,235
May 18, 2026	25.44	25.66	25.66	25.98	25.31	149,211
May 15, 2026	26.25	25.52	25.52	26.25	25.17	164,262
May 14, 2026	26.8	26.45	26.45	26.82	26.16	80,738
May 13, 2026	26.37	26.55	26.55	26.75	26.09	151,968
May 12, 2026	27.01	26.51	26.51	27.17	26.31	96,637
May 11, 2026	27.57	27.07	27.07	27.83	26.86	94,963
May 08, 2026	27.57	27.49	27.49	27.69	26.99	77,635
May 07, 2026	27.15	27.26	27.26	27.44	26.58	138,382
May 06, 2026	27.19	27.12	27.12	27.63	26.88	125,469
May 05, 2026	26.47	26.68	26.68	26.94	26.3	141,370
May 04, 2026	27.4	26.23	26.23	27.74	25.95	136,961
May 01, 2026	28.19	27.5	27.5	28.19	27.31	128,352
April 30, 2026	27.52	28.26	28.26	28.28	27.13	150,560
April 29, 2026	27.95	27.55	27.55	28.13	26.84	167,667
April 28, 2026	28.58	28.09	28.09	28.71	27.92	107,929
April 27, 2026	28.01	28.36	28.36	28.45	27.96	129,436
April 24, 2026	27.9	28.12	28.12	28.48	27.57	180,617
April 23, 2026	27.07	27.95	27.95	27.98	26.68	134,359
April 22, 2026	26.79	27.33	27.33	27.35	26.24	166,051
April 21, 2026	26.68	26.74	26.74	27.38	26.24	126,779
April 20, 2026	26.47	26.46	26.46	26.99	26.39	119,883
April 17, 2026	26.53	26.63	26.63	27.09	26.24	112,182
April 16, 2026	26.25	25.95	25.95	26.26	25.66	175,969
April 15, 2026	26.38	26.37	26.37	26.5	26	143,016
April 14, 2026	26.15	26.58	26.58	26.75	26.15	133,384
April 13, 2026	25.8	26.15	26.15	26.22	25.34	130,864
April 10, 2026	26.12	25.98	25.98	26.46	25.74	95,805
April 09, 2026	25.73	26.26	26.26	26.49	25.24	120,732
April 08, 2026	25.71	25.81	25.81	26.48	25.16	177,907
April 07, 2026	24.95	24.73	24.73	25.4	24.53	174,900
April 06, 2026	24.42	25.1	25.1	25.25	24.4	105,942
April 02, 2026	24.45	24.64	24.64	25.2	24.3	184,341
April 01, 2026	24.46	24.75	24.75	25.07	24.08	158,301
March 31, 2026	24.37	24.44	24.44	24.79	23.99	144,648
March 30, 2026	24.79	23.96	23.96	24.82	23.96	157,738
March 27, 2026	25.16	24.81	24.81	25.38	24.77	153,571
March 26, 2026	25.15	25.34	25.34	25.67	25.04	93,305
March 25, 2026	25.58	25.32	25.32	25.58	24.79	88,788
March 24, 2026	24.69	25.14	25.14	25.38	24.49	104,868
March 23, 2026	25.24	25.07	25.07	25.65	24.73	107,128
March 20, 2026	24.81	24.29	24.29	24.81	24.01	247,805
March 19, 2026	24.55	24.72	24.72	24.93	24.2	129,073
March 18, 2026	25.35	24.73	24.73	25.42	24.68	96,638
March 17, 2026	25.91	25.49	25.49	26.24	25.43	95,522
March 16, 2026	25.29	25.73	25.73	26.01	25.29	110,454
March 13, 2026	25.12	25.33	25.33	25.46	24.79	93,984
March 12, 2026	24.54	24.93	24.93	24.93	24.29	154,550
March 11, 2026	25.2	25.07	25.07	25.3	24.85	114,615
March 10, 2026	25.49	25.29	25.29	25.8	24.5	120,905
March 09, 2026	25.42	25.57	25.57	25.57	24.3	175,725