Forestar Group Inc (FOR) Historical Stock Data
34.16 ↓0.35 (-1.01%)
As of May 7, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, FOR is down -0.25% a day on average. There have been 17 days where Forestar Group Inc closed green and 13 days where FOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 34.56 | 34.16 | ↓$0.40 (-1.16%) | 34.15 | 34.75 | 212.82K |
| 2024-05-06 | 33.93 | 34.51 | ↑$0.58 (1.71%) | 33.60 | 34.80 | 242.06K |
| 2024-05-03 | 33.17 | 33.57 | ↑$0.40 (1.21%) | 32.88 | 34.33 | 326.30K |
| 2024-05-02 | 31.89 | 32.33 | ↑$0.44 (1.38%) | 31.58 | 32.50 | 215.83K |
| 2024-05-01 | 31.13 | 31.18 | ↑$0.05 (0.16%) | 30.93 | 31.83 | 167.99K |
| 2024-04-30 | 31.17 | 30.99 | ↓$0.18 (-0.58%) | 30.90 | 31.36 | 265.23K |
| 2024-04-29 | 31.43 | 31.53 | ↑$0.10 (0.32%) | 31.20 | 31.60 | 210.78K |
| 2024-04-26 | 31.21 | 31.33 | ↑$0.12 (0.38%) | 31.07 | 31.66 | 206.01K |
| 2024-04-25 | 30.66 | 31.31 | ↑$0.65 (2.12%) | 30.28 | 31.59 | 338.21K |
| 2024-04-24 | 31.38 | 31.15 | ↓$0.23 (-0.73%) | 30.64 | 32.37 | 350.34K |
| 2024-04-23 | 31.06 | 31.47 | ↑$0.41 (1.32%) | 30.97 | 32.11 | 271.72K |
| 2024-04-22 | 31.72 | 31.19 | ↓$0.53 (-1.67%) | 30.52 | 31.79 | 437.76K |
| 2024-04-19 | 31.36 | 31.61 | ↑$0.25 (0.80%) | 31.12 | 32.22 | 558.31K |
| 2024-04-18 | 33.80 | 31.30 | ↓$2.50 (-7.40%) | 30.73 | 34.04 | 853.77K |
| 2024-04-17 | 36.53 | 34.16 | ↓$2.37 (-6.49%) | 34.02 | 36.53 | 493.80K |
| 2024-04-16 | 36.52 | 36.14 | ↓$0.38 (-1.04%) | 35.63 | 36.52 | 211.21K |
| 2024-04-15 | 37.58 | 36.93 | ↓$0.65 (-1.73%) | 36.62 | 37.94 | 208.62K |
| 2024-04-12 | 37.78 | 37.58 | ↓$0.20 (-0.53%) | 37.08 | 37.89 | 146.75K |
| 2024-04-11 | 37.62 | 37.96 | ↑$0.34 (0.90%) | 37.33 | 38.15 | 210.10K |
| 2024-04-10 | 39.47 | 37.37 | ↓$2.10 (-5.32%) | 37.04 | 39.60 | 427.89K |
| 2024-04-09 | 39.77 | 40.75 | ↑$0.98 (2.46%) | 39.67 | 40.79 | 267.85K |
| 2024-04-08 | 39.57 | 39.58 | ↑$0.01 (0.03%) | 39.14 | 39.98 | 165.20K |
| 2024-04-05 | 38.47 | 39.24 | ↑$0.77 (2.00%) | 38.44 | 39.61 | 229.17K |
| 2024-04-04 | 39.96 | 38.56 | ↓$1.40 (-3.50%) | 38.29 | 40.29 | 280.55K |
| 2024-04-03 | 38.20 | 39.61 | ↑$1.41 (3.69%) | 38.04 | 39.75 | 274.41K |
| 2024-04-02 | 39.27 | 38.64 | ↓$0.63 (-1.60%) | 37.93 | 39.28 | 277.28K |
| 2024-04-01 | 40.33 | 39.80 | ↓$0.53 (-1.31%) | 39.47 | 40.86 | 260.59K |
| 2024-03-28 | 39.51 | 40.19 | ↑$0.68 (1.72%) | 39.43 | 40.92 | 348.82K |
| 2024-03-27 | 37.42 | 39.43 | ↑$2.01 (5.37%) | 37.11 | 40.46 | 555.55K |
| 2024-03-26 | 37.09 | 37.09 | ↑$0.00 (0.00%) | 37.01 | 37.46 | 183.93K |
Create an account or log in to view more rows.
$FOR every dip gets bought up.
$FOR I think I like this stock more everyday
$FOR Buying again tomorrow.
$FOR looks like a loading
$FOR Any red I see I shall buy
$FOR prepare your cash to buy dip
$FOR lets see if it can hold the line
$FOR who is adding more tomorrow?
$FOR bear trap
$FOR Pamp it higher...