Forestar Group Inc. (FOR) NYSE

Currency In USD

FOR Historical Return

If you invested $1000 in Forestar Group Inc. (FOR) 10 years ago, it would be worth $2,389.64 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,369.83, while $1000 invested 1 year ago would be worth $1,103.06. This corresponds to total returns of 138.96%, 36.98%, 10.31%, respectively, with annualized returns of 9.1%, 6.49%, 10.31%.

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
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
July 28, 2026	29.15	29.34	29.34	29.78	28.5	109,165
July 27, 2026	28.55	28.89	28.89	29.26	28.55	118,596
July 23, 2026	26.91	27.91	27.91	27.97	26.91	231,277
July 22, 2026	27.3	27.4	27.4	27.7	27.05	181,697
July 21, 2026	28	27.02	27.02	28	26.08	362,752
July 20, 2026	29.77	28.2	28.2	29.9	28.05	181,233
July 17, 2026	30.77	29.9	29.9	31.2	29.71	75,935
July 16, 2026	30.42	30.92	30.92	31.25	30.4	96,396
July 15, 2026	30.45	30.44	30.44	31.11	30.18	116,896
July 14, 2026	30.43	30.34	30.34	30.56	29.79	72,861
July 13, 2026	30.39	30.11	30.11	30.84	29.99	141,548
July 10, 2026	30.36	30.51	30.51	30.87	30.36	150,643
July 09, 2026	29.95	30.26	30.26	30.54	29.89	134,842
July 08, 2026	30.3	29.86	29.86	30.85	29.42	237,669
July 07, 2026	30.63	30.22	30.22	30.74	30.11	201,803
July 06, 2026	30.95	30.4	30.4	30.96	30.15	109,622
July 02, 2026	31.3	30.8	30.8	31.4	30.54	154,823
July 01, 2026	31.5	31.21	31.21	32.04	30.69	120,878
June 30, 2026	32.04	31.65	31.65	32.04	31.62	126,373
June 29, 2026	31.83	31.98	31.98	32.06	31.12	131,787
June 26, 2026	31.11	31.94	31.94	31.97	31.09	400,991
June 25, 2026	31.02	31.25	31.25	31.29	30.75	118,136
June 24, 2026	29.57	30.93	30.93	31.25	29.57	226,684
June 23, 2026	28.81	29.38	29.38	29.42	28.81	112,903
June 22, 2026	29.19	29.02	29.02	29.96	28.94	99,755
June 18, 2026	28.78	29.31	29.31	29.86	28.78	188,493
June 17, 2026	28.86	28.42	28.42	29.61	28.18	130,689
June 16, 2026	28.72	29.02	29.02	29.26	28.69	89,446
June 15, 2026	29.58	28.5	28.5	29.58	28.47	96,945
June 12, 2026	28.83	29.2	29.2	29.58	28.77	162,445
June 11, 2026	28.42	28.79	28.79	28.98	28.24	100,991
June 10, 2026	29.15	28.32	28.32	29.3	28.3	146,860
June 09, 2026	28.58	29.03	29.03	29.3	28.58	166,665
June 08, 2026	28.27	28.2	28.2	28.61	28.17	132,845
June 05, 2026	28.6	28.18	28.18	28.84	28	145,922
June 04, 2026	27.86	28.48	28.48	28.51	27.7	157,417
June 03, 2026	27.29	27.53	27.53	27.53	26.88	166,449
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