If you invested $1000 in Forestar Group Inc. (FOR) 10 years ago, it would be worth $2,318.3 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,329.61, while $1000 invested 1 year ago would be worth $1,008.07. This corresponds to total returns of 131.83%, 32.96%, 0.81%, respectively, with annualized returns of 8.77%, 5.87%, 0.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 25.38 | 26.22 | 26.22 | 26.23 | 24.55 | 126,761 |
| October 21, 2026 | 25.61 | 25.22 | 25.22 | 25.69 | 25.09 | 119,833 |
| October 20, 2026 | 25.22 | 25.59 | 25.59 | 25.83 | 25.22 | 157,341 |
| October 19, 2026 | 25.62 | 25.1 | 25.1 | 25.84 | 24.97 | 102,276 |
| October 16, 2026 | 25.76 | 25.67 | 25.67 | 26.03 | 25.58 | 142,358 |
| October 15, 2026 | 25.34 | 25.69 | 25.69 | 25.98 | 24.75 | 158,934 |
| October 14, 2026 | 25.06 | 24.73 | 24.73 | 25.28 | 24.57 | 185,416 |
| October 13, 2026 | 25.28 | 25.41 | 25.41 | 25.48 | 25 | 258,335 |
| October 12, 2026 | 25.52 | 25.01 | 25.01 | 25.71 | 25 | 214,148 |
| October 09, 2026 | 25.79 | 25.65 | 25.65 | 26.06 | 25.5 | 151,331 |
| October 08, 2026 | 25.43 | 25.91 | 25.91 | 25.99 | 25.28 | 201,422 |
| October 07, 2026 | 25.94 | 25.68 | 25.68 | 25.95 | 25.27 | 219,177 |
| October 06, 2026 | 25.57 | 26.31 | 26.31 | 26.31 | 25.57 | 125,732 |
| October 05, 2026 | 25.74 | 25.35 | 25.35 | 25.74 | 25.32 | 205,138 |
| October 02, 2026 | 26.36 | 25.75 | 25.75 | 26.99 | 25.55 | 155,318 |
| October 01, 2026 | 25.71 | 26.03 | 26.03 | 26.03 | 25.2 | 229,401 |
| September 30, 2026 | 26.23 | 25.75 | 25.75 | 26.23 | 25.45 | 151,108 |
| September 29, 2026 | 26.34 | 26.06 | 26.06 | 26.68 | 25.75 | 153,103 |
| September 28, 2026 | 26.32 | 26.29 | 26.29 | 26.63 | 26.15 | 186,594 |
| September 25, 2026 | 26.74 | 26.49 | 26.49 | 26.74 | 26.34 | 147,051 |
| September 24, 2026 | 26.71 | 26.7 | 26.7 | 26.9 | 26.44 | 222,136 |
| September 23, 2026 | 26.83 | 26.74 | 26.74 | 27.06 | 26.59 | 209,248 |
| September 22, 2026 | 26.73 | 27.21 | 27.21 | 27.27 | 26.5 | 178,294 |
| September 21, 2026 | 26.22 | 26.38 | 26.38 | 26.55 | 26.08 | 137,154 |
| September 18, 2026 | 25.91 | 26.02 | 26.02 | 26.02 | 25.45 | 313,207 |
| September 17, 2026 | 26.76 | 26.13 | 26.13 | 26.76 | 25.89 | 224,493 |
| September 16, 2026 | 26.96 | 26.37 | 26.37 | 27.21 | 25.73 | 289,456 |
| September 15, 2026 | 26.92 | 26.94 | 26.94 | 27.4 | 26.47 | 240,276 |
| 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 |