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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.74	29.91	29.91	30.29	29.41	113,651
February 19, 2026	29.76	29.65	29.65	30.02	29.49	193,300
February 18, 2026	29.9	30.03	30.03	30.37	29.65	165,232
February 17, 2026	30.36	30.03	30.03	30.36	29.28	197,300
February 13, 2026	29.97	30.31	30.31	30.74	29.93	176,807
February 12, 2026	29.74	29.73	29.73	30.1	29.44	172,900
February 11, 2026	29.39	29.51	29.51	29.64	29.13	116,430
February 10, 2026	29.2	29.48	29.48	29.87	29.2	140,617
February 09, 2026	29.15	28.91	28.91	29.34	28.6	139,400
February 06, 2026	29.15	29.27	29.27	29.85	28.86	185,313
February 05, 2026	29.42	29.07	29.07	29.67	28.87	257,636
February 04, 2026	27.62	29.35	29.35	29.37	27.62	293,700
February 03, 2026	26.83	27.45	27.45	28.3	26.8	300,400
February 02, 2026	26.03	26.92	26.92	27.32	25.95	223,200
January 30, 2026	25.66	26.02	26.02	26.36	25.52	218,301
January 29, 2026	25.44	25.86	25.86	26.07	25.2	151,503
January 28, 2026	25.65	25.18	25.18	25.65	25	207,400
January 27, 2026	24.5	25.04	25.04	25.48	24.4	174,100
January 26, 2026	24.81	24.5	24.5	25.03	24.43	281,216
January 23, 2026	25.23	24.77	24.77	25.69	24.64	179,718
January 22, 2026	25.91	25.3	25.3	26.23	25.23	160,000
January 21, 2026	26.16	25.7	25.7	26.28	25.05	214,000
January 20, 2026	25.5	26.02	26.02	26.4	24.15	283,217
January 16, 2026	27.72	27.4	27.4	28.12	27.25	133,200
January 15, 2026	27.37	27.91	27.91	27.99	27.08	99,400
January 14, 2026	27.17	27.22	27.22	27.5	26.68	111,606
January 13, 2026	27.88	27.36	27.36	28.05	27.3	162,739
January 12, 2026	27.2	27.88	27.88	28.04	27.2	144,712
January 09, 2026	26.14	27.41	27.41	27.49	25.94	142,000
January 08, 2026	24.38	25.61	25.61	25.82	24.38	154,126
January 07, 2026	25.48	24.64	24.64	25.48	24.23	237,800
January 06, 2026	24.68	25.26	25.26	25.29	24.39	115,402
January 05, 2026	24.2	24.88	24.88	25.07	24.2	149,846
January 02, 2026	24.59	24.32	24.32	24.59	24.04	171,700
December 31, 2025	24.91	24.63	24.63	25.09	24.6	134,535
December 30, 2025	24.69	24.82	24.82	24.86	24.39	141,400
December 29, 2025	24.53	24.65	24.65	24.65	24.33	96,645
December 26, 2025	24.5	24.53	24.53	24.67	24.25	87,146
December 24, 2025	24.43	24.55	24.55	24.61	24.26	67,900
December 23, 2025	24.43	24.31	24.31	24.56	24	170,700
December 22, 2025	25.1	24.57	24.57	26.08	24.33	191,000
December 19, 2025	26.63	25.21	25.21	26.63	25.07	277,713
December 18, 2025	27.09	26.82	26.82	27.65	26.74	207,400
December 17, 2025	26.66	26.62	26.62	27.07	26.27	139,327
December 16, 2025	26.76	26.83	26.83	27	26.33	144,300
December 15, 2025	26.86	26.66	26.66	26.86	26.29	116,024
December 12, 2025	26.64	26.59	26.59	26.66	26.09	130,712
December 11, 2025	26.06	26.51	26.51	26.54	26.04	119,222
December 10, 2025	25.03	25.85	25.85	26.1	25.03	164,824
December 09, 2025	25.33	24.94	24.94	25.58	24.88	109,334
December 08, 2025	26.08	25.38	25.38	26.1	25.38	185,600
December 05, 2025	26.26	26.06	26.06	26.42	26.01	79,239
December 04, 2025	27.07	26.29	26.29	27.15	26.16	119,400
December 03, 2025	26.17	27.08	27.08	27.24	26.07	130,300
December 02, 2025	25.73	26.01	26.01	26.21	25.18	224,800
December 01, 2025	25.62	25.57	25.57	25.72	25.15	134,312
November 28, 2025	25.74	25.52	25.52	25.79	25.33	54,500
November 26, 2025	25.25	25.79	25.79	25.79	25.21	238,200
November 25, 2025	24.34	25.46	25.46	25.66	24.34	97,918
November 24, 2025	24.43	24.32	24.32	24.84	24.25	117,800

Forestar Group Inc. (FOR) NYSE