Forestar Group Inc (FOR) Historical Stock Data
31.35 ↑0.04 (0.13%)
As of April 26, 2024, 12:56pm EST.
Historical Data
In the past 30 trading days, FOR is down -0.38% a day on average. There have been 15 days where Forestar Group Inc closed green and 15 days where FOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-25 | 36.94 | 36.95 | ↑$0.01 (0.03%) | 36.94 | 37.71 | 139.07K |
| 2024-03-22 | 37.49 | 36.87 | ↓$0.62 (-1.65%) | 36.86 | 37.52 | 144.96K |
| 2024-03-21 | 37.59 | 37.31 | ↓$0.28 (-0.74%) | 37.22 | 37.79 | 328.91K |
| 2024-03-20 | 36.05 | 37.17 | ↑$1.12 (3.11%) | 35.95 | 37.27 | 268.44K |
| 2024-03-19 | 35.65 | 35.99 | ↑$0.34 (0.95%) | 35.32 | 36.02 | 240.97K |
| 2024-03-18 | 36.05 | 35.78 | ↓$0.27 (-0.75%) | 35.64 | 36.31 | 209.62K |
| 2024-03-15 | 35.93 | 36.07 | ↑$0.14 (0.39%) | 35.76 | 36.69 | 230.50K |
| 2024-03-14 | 36.87 | 36.22 | ↓$0.65 (-1.76%) | 35.93 | 37.17 | 217.49K |
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...