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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.31	24.59	24.59	24.7	23.22	145,600
November 20, 2025	23.28	23.22	23.22	23.45	22.9	117,900
November 19, 2025	23.19	23.09	23.09	23.31	22.85	110,859
November 18, 2025	23.34	23.2	23.2	23.55	22.99	74,172
November 17, 2025	24.37	23.34	23.34	24.37	23.25	108,836
November 14, 2025	24.42	24.42	24.42	25.34	24.05	93,280
November 13, 2025	24.57	24.48	24.48	25.05	24.38	88,948
November 12, 2025	24.52	24.73	24.73	25.03	24.47	112,900
November 11, 2025	24.41	24.65	24.65	24.84	24.27	145,400
November 10, 2025	24.44	24.26	24.26	24.48	24.02	112,919
November 07, 2025	24.5	24.31	24.31	24.63	23.68	97,800
November 06, 2025	24.99	24.48	24.48	25.51	24.42	116,712
November 05, 2025	25.19	25.04	25.04	25.32	24.8	137,300
November 04, 2025	25.22	25.2	25.2	25.51	24.69	185,740
November 03, 2025	25.78	25.63	25.63	26.3	25.35	168,500
October 31, 2025	26.09	26.01	26.01	26.21	25.66	128,949
October 30, 2025	26.98	26.2	26.2	27.49	26.1	139,714
October 29, 2025	28.39	27.07	27.07	29.15	26.9	213,018
October 28, 2025	29	27.96	27.96	29.44	26.87	223,600
October 27, 2025	26.31	26.06	26.06	26.49	26.02	94,700
October 24, 2025	26.24	26.26	26.26	26.51	26.14	101,500
October 23, 2025	26.3	26.01	26.01	26.39	25.92	140,620
October 22, 2025	26.22	26.32	26.32	26.59	25.92	102,938
October 21, 2025	25.62	26.24	26.24	26.49	25.58	81,746
October 20, 2025	25.68	25.88	25.85	26.12	25.06	73,789
October 17, 2025	25.68	25.43	25.43	25.87	25	142,847
October 16, 2025	26.03	25.78	25.78	26.18	25.64	69,000
October 15, 2025	25.98	26.02	26.02	26.62	25.55	97,130
October 14, 2025	24.84	25.92	25.92	26.22	24.38	129,613
October 13, 2025	25.17	25.1	25.1	25.29	24.81	118,200
October 10, 2025	25.63	24.96	24.96	25.78	24.81	136,100
October 09, 2025	25.77	25.58	25.58	25.77	25.04	132,339
October 08, 2025	25.84	25.9	25.9	25.97	25.45	109,600
October 07, 2025	26.38	25.79	25.79	26.49	25.49	192,904
October 06, 2025	27.07	26.54	26.54	27.07	26.41	119,500
October 03, 2025	26.91	27.03	27.03	27.36	26.87	94,600
October 02, 2025	26.84	26.84	26.84	26.92	26.4	77,500
October 01, 2025	26.59	26.9	26.9	27.1	26.13	110,300
September 30, 2025	26.55	26.59	26.59	26.83	26.15	143,500

Forestar Group Inc. (FOR) NYSE