5 DAY PERFORMANCE
+14.81%
1 MONTH PERFORMANCE
+13.43%
3 MONTH PERFORMANCE
-8.41%
6 MONTH PERFORMANCE
-19.53%
YEAR-TO-DATE PERFORMANCE
-1.62%
1 YEAR PERFORMANCE
-31.08%
Forestar Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.73 | $21.29 (-2.02%) | $21.83 | $21.15 | 404,387 | $1.08 B |
| 03/11/2025 | $22.16 | $21.84 (-1.44%) | $22.23 | $21.66 | 461,738 | $1.11 B |
| 03/10/2025 | $21.96 | $22.13 (0.77%) | $22.65 | $21.96 | 215,900 | $1.12 B |
| 03/07/2025 | $22.32 | $22.21 (-0.49%) | $22.60 | $22.14 | 289,400 | $1.13 B |
| 03/06/2025 | $21.76 | $22.25 (2.25%) | $22.35 | $21.62 | 275,138 | $1.13 B |
| 03/05/2025 | $21.59 | $21.73 (0.65%) | $21.93 | $21.51 | 291,400 | $1.10 B |
| 03/04/2025 | $21.48 | $21.30 (-0.84%) | $21.54 | $21.13 | 310,149 | $1.08 B |
| 03/03/2025 | $22.14 | $21.55 (-2.66%) | $22.36 | $21.52 | 207,700 | $1.10 B |
| 02/28/2025 | $22.47 | $22.05 (-1.87%) | $22.50 | $21.96 | 189,938 | $1.12 B |
| 02/27/2025 | $22.77 | $22.38 (-1.71%) | $22.97 | $22.34 | 166,202 | $1.14 B |
| 02/26/2025 | $23.53 | $22.91 (-2.63%) | $23.53 | $22.82 | 219,200 | $1.16 B |
| 02/25/2025 | $22.71 | $23.75 (4.58%) | $23.88 | $22.71 | 239,800 | $1.21 B |
| 02/24/2025 | $23.01 | $22.52 (-2.13%) | $23.02 | $22.46 | 158,129 | $1.14 B |
| 02/21/2025 | $23.36 | $22.76 (-2.57%) | $23.36 | $22.54 | 161,600 | $1.16 B |
| 02/20/2025 | $23.07 | $23.04 (-0.13%) | $23.17 | $22.72 | 184,300 | $1.17 B |
| 02/19/2025 | $23.33 | $23.14 (-0.81%) | $23.49 | $22.84 | 144,315 | $1.18 B |
| 02/18/2025 | $23.14 | $23.64 (2.16%) | $23.90 | $23.00 | 263,847 | $1.20 B |
| 02/14/2025 | $22.63 | $23.25 (2.74%) | $23.29 | $22.63 | 214,143 | $1.18 B |
| 02/13/2025 | $22.93 | $22.48 (-1.96%) | $22.98 | $22.42 | 224,000 | $1.14 B |
| 02/12/2025 | $22.57 | $22.81 (1.06%) | $23.07 | $22.47 | 193,300 | $1.16 B |
| 02/11/2025 | $22.77 | $23.04 (1.19%) | $23.17 | $22.77 | 153,414 | $1.17 B |
| 02/10/2025 | $23.07 | $23.02 (-0.22%) | $23.11 | $22.85 | 107,400 | $1.17 B |
| 02/07/2025 | $23.25 | $22.91 (-1.46%) | $23.25 | $22.67 | 140,600 | $1.16 B |
| 02/06/2025 | $23.25 | $23.31 (0.26%) | $23.49 | $23.10 | 121,503 | $1.18 B |
| 02/05/2025 | $23.35 | $23.25 (-0.43%) | $23.40 | $23.09 | 111,900 | $1.18 B |
| 02/04/2025 | $22.68 | $23.11 (1.9%) | $23.28 | $22.67 | 133,835 | $1.17 B |
| 02/03/2025 | $23.30 | $22.71 (-2.53%) | $23.38 | $22.71 | 251,900 | $1.15 B |
| 01/31/2025 | $24.47 | $23.86 (-2.49%) | $24.63 | $23.82 | 206,237 | $1.21 B |
| 01/30/2025 | $24.25 | $24.68 (1.77%) | $24.97 | $24.04 | 181,042 | $1.25 B |
| 01/29/2025 | $23.85 | $23.94 (0.38%) | $24.21 | $23.32 | 277,500 | $1.22 B |
| 01/28/2025 | $23.92 | $24.00 (0.33%) | $24.25 | $23.61 | 213,161 | $1.22 B |
| 01/27/2025 | $23.70 | $24.10 (1.69%) | $24.49 | $23.69 | 292,221 | $1.22 B |
| 01/24/2025 | $24.00 | $23.48 (-2.17%) | $24.20 | $23.38 | 257,948 | $1.19 B |
| 01/23/2025 | $23.77 | $24.22 (1.89%) | $24.47 | $23.77 | 237,032 | $1.23 B |
| 01/22/2025 | $24.19 | $24.09 (-0.41%) | $24.85 | $24.03 | 231,562 | $1.22 B |
| 01/21/2025 | $25.00 | $24.27 (-2.92%) | $26.40 | $23.80 | 571,300 | $1.23 B |
| 01/17/2025 | $27.64 | $26.79 (-3.08%) | $27.75 | $26.71 | 161,691 | $1.35 B |
| 01/16/2025 | $27.16 | $27.26 (0.37%) | $27.45 | $26.78 | 298,139 | $1.37 B |
| 01/15/2025 | $26.58 | $27.25 (2.52%) | $27.27 | $26.49 | 130,200 | $1.37 B |
| 01/14/2025 | $25.96 | $25.74 (-0.85%) | $25.96 | $25.36 | 157,600 | $1.31 B |
| 01/13/2025 | $25.01 | $25.69 (2.72%) | $25.74 | $25.00 | 128,100 | $1.30 B |
| 01/10/2025 | $25.17 | $25.10 (-0.28%) | $25.30 | $24.81 | 164,500 | $1.27 B |
| 01/08/2025 | $25.66 | $25.73 (0.27%) | $25.83 | $25.26 | 167,746 | $1.30 B |
| 01/07/2025 | $25.62 | $25.98 (1.41%) | $26.11 | $25.52 | 184,700 | $1.31 B |
| 01/06/2025 | $25.76 | $25.50 (-1.01%) | $26.61 | $25.48 | 159,044 | $1.29 B |
| 01/03/2025 | $25.82 | $25.91 (0.35%) | $25.98 | $25.53 | 104,700 | $1.31 B |
| 01/02/2025 | $26.21 | $25.62 (-2.25%) | $26.41 | $25.34 | 163,200 | $1.30 B |
| 12/31/2024 | $25.74 | $25.92 (0.7%) | $26.14 | $25.74 | 125,111 | $1.31 B |
| 12/30/2024 | $25.64 | $25.60 (-0.16%) | $25.71 | $25.27 | 92,248 | $1.30 B |
| 12/27/2024 | $25.99 | $25.70 (-1.12%) | $26.16 | $25.42 | 93,300 | $1.30 B |
| 12/26/2024 | $25.80 | $26.19 (1.51%) | $26.30 | $25.50 | 113,200 | $1.33 B |
| 12/24/2024 | $25.93 | $26.01 (0.31%) | $26.21 | $25.75 | 52,621 | $1.31 B |
| 12/23/2024 | $25.90 | $25.81 (-0.35%) | $26.07 | $25.58 | 127,200 | $1.30 B |
| 12/20/2024 | $25.36 | $25.96 (2.37%) | $26.16 | $25.33 | 263,635 | $1.31 B |
| 12/19/2024 | $26.21 | $25.52 (-2.63%) | $26.51 | $25.50 | 141,261 | $1.29 B |
| 12/18/2024 | $27.26 | $26.11 (-4.22%) | $27.77 | $26.00 | 191,200 | $1.32 B |
| 12/17/2024 | $27.23 | $26.99 (-0.88%) | $27.65 | $26.96 | 149,200 | $1.37 B |
| 12/16/2024 | $27.85 | $27.32 (-1.9%) | $28.05 | $27.10 | 168,039 | $1.39 B |
| 12/13/2024 | $28.26 | $27.84 (-1.49%) | $28.33 | $27.36 | 135,100 | $1.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
