Forestar Group Inc (FOR) Historical Stock Data
26.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOR is down -0.32% a day on average. There have been 9 days where Forestar Group Inc closed green and 21 days where FOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 26.26 | 26.06 | ↓$0.20 (-0.76%) | 26.01 | 26.42 | 106.28K |
| 2025-12-04 | 27.07 | 26.29 | ↓$0.78 (-2.88%) | 26.16 | 27.15 | 119.37K |
| 2025-12-03 | 26.17 | 27.08 | ↑$0.91 (3.48%) | 26.07 | 27.24 | 130.35K |
| 2025-12-02 | 25.73 | 26.01 | ↑$0.28 (1.09%) | 25.18 | 26.21 | 224.79K |
| 2025-12-01 | 25.62 | 25.57 | ↓$0.05 (-0.20%) | 25.15 | 25.72 | 134.21K |
| 2025-11-28 | 25.74 | 25.52 | ↓$0.22 (-0.85%) | 25.33 | 25.79 | 54.47K |
| 2025-11-26 | 25.25 | 25.79 | ↑$0.54 (2.14%) | 25.21 | 25.79 | 238.16K |
| 2025-11-25 | 24.34 | 25.46 | ↑$1.12 (4.60%) | 24.34 | 25.66 | 97.92K |
| 2025-11-24 | 24.43 | 24.32 | ↓$0.11 (-0.45%) | 24.25 | 24.84 | 117.80K |
| 2025-11-21 | 23.31 | 24.59 | ↑$1.28 (5.49%) | 23.22 | 24.70 | 145.57K |
| 2025-11-20 | 23.28 | 23.22 | ↓$0.06 (-0.26%) | 22.90 | 23.45 | 117.87K |
| 2025-11-19 | 23.19 | 23.09 | ↓$0.10 (-0.43%) | 22.81 | 23.31 | 112.93K |
| 2025-11-18 | 23.34 | 23.20 | ↓$0.14 (-0.60%) | 22.99 | 23.55 | 98.09K |
| 2025-11-17 | 24.37 | 23.34 | ↓$1.03 (-4.23%) | 23.25 | 24.37 | 108.84K |
| 2025-11-14 | 24.42 | 24.42 | ↑$0.00 (0.00%) | 24.05 | 25.34 | 92.99K |
| 2025-11-13 | 24.57 | 24.48 | ↓$0.09 (-0.37%) | 24.38 | 25.05 | 88.95K |
| 2025-11-12 | 24.52 | 24.73 | ↑$0.21 (0.86%) | 24.47 | 25.03 | 112.85K |
| 2025-11-11 | 24.41 | 24.65 | ↑$0.24 (0.98%) | 24.27 | 24.84 | 145.42K |
| 2025-11-10 | 24.44 | 24.26 | ↓$0.18 (-0.74%) | 24.02 | 24.48 | 112.92K |
| 2025-11-07 | 24.50 | 24.31 | ↓$0.19 (-0.78%) | 23.68 | 24.50 | 73.88K |
| 2025-11-06 | 24.99 | 24.48 | ↓$0.51 (-2.04%) | 24.42 | 25.51 | 90.15K |
| 2025-11-05 | 25.19 | 25.04 | ↓$0.15 (-0.60%) | 24.80 | 25.30 | 105.70K |
| 2025-11-04 | 25.22 | 25.20 | ↓$0.02 (-0.08%) | 24.69 | 25.51 | 156.59K |
| 2025-11-03 | 25.78 | 25.63 | ↓$0.15 (-0.58%) | 25.35 | 26.30 | 141.28K |
| 2025-10-31 | 26.09 | 26.01 | ↓$0.08 (-0.31%) | 25.66 | 26.21 | 87.67K |
| 2025-10-30 | 26.98 | 26.20 | ↓$0.78 (-2.89%) | 26.10 | 27.49 | 108.80K |
| 2025-10-29 | 28.39 | 27.07 | ↓$1.32 (-4.65%) | 26.90 | 29.15 | 212.98K |
| 2025-10-28 | 29.00 | 27.96 | ↓$1.04 (-3.59%) | 26.88 | 29.44 | 223.57K |
| 2025-10-27 | 26.31 | 26.06 | ↓$0.25 (-0.95%) | 26.02 | 26.49 | 94.66K |
| 2025-10-24 | 26.24 | 26.26 | ↑$0.02 (0.08%) | 26.15 | 26.51 | 101.46K |
Create an account or log in to view more rows.
$FOR this is going to skyrocket tmr!!!
$FOR Price target here?
$FOR bear trap?
$FOR Holding
$FOR they don’t want us to shine… But we gon shine…
$FOR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$FOR We will not sell!
$FOR buy SHARES
$FOR a comeback is always more fun than an all out win!!!!
$FOR I like it