If you invested $1000 in Forestar Group Inc. (FOR) 10 years ago, it would be worth $1,779.2 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,042.17, while $1000 invested 1 year ago would be worth $908.5. This corresponds to total returns of 77.92%, 4.22%, -9.15%, respectively, with annualized returns of 5.93%, 0.83%, -9.15%.
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 |
|---|---|---|---|---|---|---|
| November 12, 2026 | 22.9 | 22.24 | 22.24 | 23.01 | 22.04 | 182,806 |
| November 11, 2026 | 23 | 22.84 | 22.84 | 23.04 | 22.56 | 211,441 |
| November 10, 2026 | 23.86 | 23.1 | 23.1 | 23.97 | 22.94 | 252,059 |
| November 09, 2026 | 24.23 | 24.1 | 24.1 | 24.37 | 23.92 | 228,806 |
| November 06, 2026 | 24.12 | 23.7 | 23.7 | 24.45 | 23.7 | 189,695 |
| November 05, 2026 | 25.02 | 24.46 | 24.46 | 25.02 | 24.26 | 248,499 |
| November 04, 2026 | 24.87 | 24.97 | 24.97 | 25.21 | 24.68 | 267,661 |
| November 03, 2026 | 24.63 | 23.5 | 23.5 | 24.63 | 23.5 | 285,607 |
| November 02, 2026 | 24.19 | 24.55 | 24.55 | 24.55 | 23.68 | 263,484 |
| October 30, 2026 | 24.99 | 23.94 | 23.94 | 25.23 | 23.82 | 348,713 |
| October 29, 2026 | 24.52 | 25.03 | 25.03 | 25.66 | 24.11 | 345,588 |
| October 28, 2026 | 26.33 | 25.92 | 25.92 | 26.42 | 25.53 | 219,993 |
| October 27, 2026 | 26.17 | 26.26 | 26.26 | 26.32 | 25.81 | 118,438 |
| October 26, 2026 | 26.25 | 25.98 | 25.98 | 26.55 | 25.89 | 94,103 |
| October 23, 2026 | 25.94 | 26.09 | 26.09 | 26.11 | 25.69 | 133,240 |
| 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 |