5 DAY PERFORMANCE
-7.09%
1 MONTH PERFORMANCE
-2.33%
3 MONTH PERFORMANCE
-15.74%
6 MONTH PERFORMANCE
+4.33%
YEAR-TO-DATE PERFORMANCE
+3.69%
1 YEAR PERFORMANCE
+23.92%
Forestar Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $26.37 | $26.55 (0.68%) | $26.75 | $26.09 | 185.87 K | $1.35 B |
| 05/12/2026 | $27.01 | $26.51 (-1.85%) | $27.17 | $26.31 | 96.64 K | $1.35 B |
| 05/11/2026 | $27.57 | $27.07 (-1.81%) | $27.83 | $26.86 | 121.23 K | $1.38 B |
| 05/08/2026 | $27.57 | $27.49 (-0.29%) | $27.69 | $26.99 | 77.64 K | $1.40 B |
| 05/07/2026 | $27.15 | $27.26 (0.41%) | $27.44 | $26.58 | 139.40 K | $1.39 B |
| 05/06/2026 | $27.19 | $27.12 (-0.26%) | $27.63 | $26.88 | 125.50 K | $1.38 B |
| 05/05/2026 | $26.47 | $26.68 (0.79%) | $26.94 | $26.30 | 141.80 K | $1.36 B |
| 05/04/2026 | $27.40 | $26.23 (-4.27%) | $27.74 | $25.95 | 141.91 K | $1.34 B |
| 05/01/2026 | $28.19 | $27.50 (-2.45%) | $28.19 | $27.31 | 173.90 K | $1.40 B |
| 04/30/2026 | $27.52 | $28.26 (2.69%) | $28.28 | $27.13 | 150.60 K | $1.44 B |
| 04/29/2026 | $27.95 | $27.55 (-1.43%) | $28.13 | $26.84 | 167.70 K | $1.41 B |
| 04/28/2026 | $28.58 | $28.09 (-1.71%) | $28.71 | $27.92 | 107.93 K | $1.43 B |
| 04/27/2026 | $28.01 | $28.36 (1.25%) | $28.45 | $27.96 | 129.44 K | $1.45 B |
| 04/24/2026 | $27.90 | $28.12 (0.79%) | $28.48 | $27.57 | 244.80 K | $1.43 B |
| 04/23/2026 | $27.07 | $27.95 (3.25%) | $27.98 | $26.68 | 134.40 K | $1.43 B |
| 04/22/2026 | $26.79 | $27.33 (2.02%) | $27.35 | $26.24 | 166.20 K | $1.39 B |
| 04/21/2026 | $26.68 | $26.74 (0.22%) | $27.38 | $26.24 | 126.81 K | $1.36 B |
| 04/20/2026 | $26.47 | $26.46 (-0.04%) | $26.99 | $26.39 | 120.00 K | $1.35 B |
| 04/17/2026 | $26.53 | $26.63 (0.38%) | $27.09 | $26.24 | 114.60 K | $1.36 B |
| 04/16/2026 | $26.25 | $25.95 (-1.14%) | $26.30 | $25.66 | 178.01 K | $1.32 B |
| 04/15/2026 | $26.38 | $26.37 (-0.04%) | $26.50 | $26.00 | 143.03 K | $1.34 B |
| 04/14/2026 | $26.15 | $26.58 (1.64%) | $26.75 | $26.15 | 133.40 K | $1.36 B |
| 04/13/2026 | $25.80 | $26.15 (1.36%) | $26.22 | $25.34 | 130.90 K | $1.33 B |
| 04/10/2026 | $26.12 | $25.98 (-0.54%) | $26.46 | $25.74 | 95.81 K | $1.32 B |
| 04/09/2026 | $25.73 | $26.26 (2.06%) | $26.49 | $25.24 | 120.74 K | $1.34 B |
| 04/08/2026 | $25.71 | $25.81 (0.39%) | $26.48 | $25.16 | 177.91 K | $1.32 B |
| 04/07/2026 | $24.95 | $24.73 (-0.88%) | $25.40 | $24.53 | 174.90 K | $1.26 B |
| 04/06/2026 | $24.42 | $25.10 (2.78%) | $25.25 | $24.40 | 105.94 K | $1.28 B |
| 04/02/2026 | $24.45 | $24.64 (0.78%) | $25.20 | $24.30 | 184.34 K | $1.26 B |
| 04/01/2026 | $24.46 | $24.75 (1.19%) | $25.07 | $24.08 | 158.30 K | $1.26 B |
| 03/31/2026 | $24.37 | $24.44 (0.29%) | $24.79 | $23.99 | 197.80 K | $1.25 B |
| 03/30/2026 | $24.79 | $23.96 (-3.35%) | $24.82 | $23.96 | 157.74 K | $1.22 B |
| 03/27/2026 | $25.16 | $24.81 (-1.39%) | $25.38 | $24.77 | 153.61 K | $1.27 B |
| 03/26/2026 | $25.15 | $25.34 (0.76%) | $25.67 | $25.04 | 93.60 K | $1.29 B |
| 03/25/2026 | $25.58 | $25.32 (-1.02%) | $25.58 | $24.79 | 116.51 K | $1.29 B |
| 03/24/2026 | $24.69 | $25.14 (1.82%) | $25.38 | $24.49 | 105.50 K | $1.28 B |
| 03/23/2026 | $25.24 | $25.07 (-0.67%) | $25.65 | $24.73 | 114.20 K | $1.28 B |
| 03/20/2026 | $24.81 | $24.29 (-2.1%) | $24.81 | $24.01 | 247.81 K | $1.24 B |
| 03/19/2026 | $24.55 | $24.72 (0.69%) | $24.93 | $24.20 | 130.67 K | $1.26 B |
| 03/18/2026 | $25.35 | $24.73 (-2.45%) | $25.42 | $24.68 | 137.30 K | $1.26 B |
| 03/17/2026 | $25.91 | $25.49 (-1.62%) | $26.24 | $25.43 | 95.52 K | $1.30 B |
| 03/16/2026 | $25.29 | $25.73 (1.74%) | $26.03 | $25.29 | 112.72 K | $1.31 B |
| 03/13/2026 | $25.12 | $25.33 (0.84%) | $25.47 | $24.79 | 119.90 K | $1.29 B |
| 03/12/2026 | $24.54 | $24.93 (1.59%) | $24.93 | $24.29 | 154.60 K | $1.27 B |
| 03/11/2026 | $25.20 | $25.07 (-0.52%) | $25.30 | $24.85 | 114.62 K | $1.28 B |
| 03/10/2026 | $25.49 | $25.29 (-0.78%) | $25.80 | $24.50 | 120.91 K | $1.29 B |
| 03/09/2026 | $25.42 | $25.57 (0.59%) | $25.57 | $24.30 | 175.73 K | $1.30 B |
| 03/06/2026 | $26.25 | $25.96 (-1.1%) | $26.29 | $25.50 | 150.90 K | $1.32 B |
| 03/05/2026 | $27.35 | $26.67 (-2.49%) | $27.61 | $26.50 | 120.20 K | $1.36 B |
| 03/04/2026 | $27.58 | $27.69 (0.4%) | $27.91 | $27.15 | 114.45 K | $1.41 B |
| 03/03/2026 | $27.30 | $27.46 (0.59%) | $27.74 | $26.84 | 106.83 K | $1.40 B |
| 03/02/2026 | $28.03 | $28.00 (-0.11%) | $28.24 | $27.40 | 127.52 K | $1.43 B |
| 02/27/2026 | $28.41 | $28.72 (1.09%) | $29.04 | $28.08 | 116.43 K | $1.46 B |
| 02/26/2026 | $28.27 | $28.79 (1.84%) | $29.06 | $27.96 | 214.01 K | $1.47 B |
| 02/25/2026 | $29.13 | $28.24 (-3.06%) | $29.13 | $27.66 | 97.80 K | $1.44 B |
| 02/24/2026 | $29.52 | $29.09 (-1.46%) | $29.95 | $29.04 | 92.12 K | $1.48 B |
| 02/23/2026 | $29.76 | $29.52 (-0.81%) | $29.90 | $29.02 | 140.92 K | $1.51 B |
| 02/20/2026 | $29.74 | $29.91 (0.57%) | $30.29 | $29.41 | 113.70 K | $1.53 B |
| 02/19/2026 | $29.76 | $29.65 (-0.37%) | $30.02 | $29.49 | 193.30 K | $1.51 B |
| 02/18/2026 | $29.90 | $30.03 (0.43%) | $30.37 | $29.65 | 165.23 K | $1.53 B |
| 02/17/2026 | $30.36 | $30.03 (-1.09%) | $30.36 | $29.28 | 197.30 K | $1.53 B |
| 02/13/2026 | $29.97 | $30.31 (1.13%) | $30.74 | $29.93 | 176.81 K | $1.55 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.
