5 DAY PERFORMANCE
-13.16%
1 MONTH PERFORMANCE
-9.82%
3 MONTH PERFORMANCE
-1.47%
6 MONTH PERFORMANCE
-12.20%
YEAR-TO-DATE PERFORMANCE
+3.69%
1 YEAR PERFORMANCE
-10.61%
Forestar Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $29.04 | $29.17 (0.45%) | $29.26 | $28.69 | 106.70 K | $1.49 B |
| 08/20/2026 | $28.72 | $28.88 (0.56%) | $29.40 | $28.50 | 121.01 K | $1.47 B |
| 08/19/2026 | $29.01 | $29.41 (1.38%) | $29.92 | $29.01 | 81.60 K | $1.50 B |
| 08/18/2026 | $29.25 | $28.65 (-2.05%) | $29.65 | $28.65 | 70.22 K | $1.46 B |
| 08/17/2026 | $29.43 | $29.16 (-0.92%) | $29.43 | $28.92 | 67.14 K | $1.49 B |
| 08/14/2026 | $29.37 | $29.44 (0.24%) | $29.57 | $29.17 | 79.00 K | $1.50 B |
| 08/13/2026 | $29.52 | $29.50 (-0.07%) | $29.52 | $29.11 | 100.20 K | $1.50 B |
| 08/12/2026 | $29.09 | $29.19 (0.34%) | $29.27 | $28.60 | 119.20 K | $1.49 B |
| 08/11/2026 | $28.69 | $29.08 (1.36%) | $29.48 | $28.56 | 100.30 K | $1.48 B |
| 08/10/2026 | $29.30 | $28.53 (-2.63%) | $29.30 | $28.50 | 108.30 K | $1.46 B |
| 08/07/2026 | $29.42 | $29.64 (0.75%) | $29.86 | $29.36 | 95.51 K | $1.51 B |
| 08/06/2026 | $29.72 | $29.21 (-1.72%) | $29.72 | $28.81 | 95.51 K | $1.49 B |
| 08/05/2026 | $29.23 | $29.58 (1.2%) | $29.71 | $28.26 | 87.60 K | $1.51 B |
| 08/04/2026 | $29.05 | $29.35 (1.03%) | $29.49 | $28.66 | 140.10 K | $1.50 B |
| 08/03/2026 | $28.69 | $28.90 (0.73%) | $29.13 | $28.45 | 152.20 K | $1.47 B |
| 07/31/2026 | $28.55 | $28.15 (-1.4%) | $28.59 | $27.92 | 131.60 K | $1.44 B |
| 07/30/2026 | $29.18 | $28.77 (-1.41%) | $29.18 | $28.18 | 85.70 K | $1.47 B |
| 07/29/2026 | $28.99 | $28.97 (-0.07%) | $29.43 | $28.70 | 133.75 K | $1.48 B |
| 07/28/2026 | $29.15 | $29.34 (0.65%) | $29.78 | $28.50 | 109.20 K | $1.50 B |
| 07/27/2026 | $28.55 | $28.89 (1.19%) | $29.26 | $28.55 | 118.71 K | $1.47 B |
| 07/24/2026 | $27.91 | $28.32 (1.47%) | $28.61 | $27.72 | 125.70 K | $1.44 B |
| 07/23/2026 | $26.91 | $27.91 (3.72%) | $27.97 | $26.91 | 231.30 K | $1.42 B |
| 07/22/2026 | $27.30 | $27.40 (0.37%) | $27.70 | $27.05 | 181.70 K | $1.40 B |
| 07/21/2026 | $28.00 | $27.02 (-3.5%) | $28.00 | $26.08 | 362.80 K | $1.38 B |
| 07/20/2026 | $29.77 | $28.20 (-5.27%) | $29.90 | $28.05 | 181.23 K | $1.44 B |
| 07/17/2026 | $30.77 | $29.90 (-2.83%) | $31.20 | $29.71 | 75.94 K | $1.52 B |
| 07/16/2026 | $30.42 | $30.92 (1.64%) | $31.25 | $30.40 | 96.40 K | $1.58 B |
| 07/15/2026 | $30.45 | $30.44 (-0.03%) | $31.11 | $30.18 | 116.90 K | $1.55 B |
| 07/14/2026 | $30.43 | $30.34 (-0.3%) | $30.56 | $29.79 | 72.90 K | $1.55 B |
| 07/13/2026 | $30.39 | $30.11 (-0.92%) | $30.84 | $29.99 | 141.56 K | $1.54 B |
| 07/10/2026 | $30.36 | $30.51 (0.49%) | $30.87 | $30.36 | 150.64 K | $1.56 B |
| 07/09/2026 | $29.95 | $30.26 (1.04%) | $30.54 | $29.89 | 134.84 K | $1.54 B |
| 07/08/2026 | $30.30 | $29.86 (-1.45%) | $30.85 | $29.42 | 237.70 K | $1.52 B |
| 07/07/2026 | $30.63 | $30.22 (-1.34%) | $30.74 | $30.11 | 201.80 K | $1.54 B |
| 07/06/2026 | $30.95 | $30.40 (-1.78%) | $30.96 | $30.15 | 109.62 K | $1.55 B |
| 07/02/2026 | $31.30 | $30.80 (-1.6%) | $31.40 | $30.54 | 155.56 K | $1.57 B |
| 07/01/2026 | $31.50 | $31.21 (-0.92%) | $32.04 | $30.69 | 120.90 K | $1.59 B |
| 06/30/2026 | $32.04 | $31.65 (-1.22%) | $32.04 | $31.62 | 126.40 K | $1.61 B |
| 06/29/2026 | $31.83 | $31.98 (0.47%) | $32.06 | $31.12 | 131.91 K | $1.63 B |
| 06/26/2026 | $31.11 | $31.94 (2.67%) | $31.97 | $31.09 | 401.00 K | $1.63 B |
| 06/25/2026 | $31.02 | $31.25 (0.74%) | $31.29 | $30.75 | 118.14 K | $1.59 B |
| 06/24/2026 | $29.57 | $30.93 (4.6%) | $31.25 | $29.57 | 226.80 K | $1.58 B |
| 06/23/2026 | $28.81 | $29.38 (1.98%) | $29.42 | $28.81 | 112.90 K | $1.50 B |
| 06/22/2026 | $29.19 | $29.02 (-0.58%) | $29.96 | $28.94 | 99.80 K | $1.48 B |
| 06/18/2026 | $28.78 | $29.31 (1.84%) | $29.86 | $28.78 | 188.50 K | $1.49 B |
| 06/17/2026 | $28.86 | $28.42 (-1.52%) | $29.61 | $28.18 | 130.70 K | $1.45 B |
| 06/16/2026 | $28.72 | $29.02 (1.04%) | $29.26 | $28.69 | 89.50 K | $1.48 B |
| 06/15/2026 | $29.58 | $28.50 (-3.65%) | $29.58 | $28.47 | 96.95 K | $1.45 B |
| 06/12/2026 | $28.83 | $29.20 (1.28%) | $29.58 | $28.77 | 162.46 K | $1.49 B |
| 06/11/2026 | $28.42 | $28.79 (1.3%) | $28.98 | $28.24 | 101.00 K | $1.47 B |
| 06/10/2026 | $29.15 | $28.32 (-2.85%) | $29.30 | $28.30 | 146.90 K | $1.44 B |
| 06/09/2026 | $28.58 | $29.03 (1.57%) | $29.30 | $28.58 | 166.70 K | $1.48 B |
| 06/08/2026 | $28.27 | $28.20 (-0.25%) | $28.61 | $28.17 | 132.85 K | $1.44 B |
| 06/05/2026 | $28.60 | $28.18 (-1.47%) | $28.84 | $28.00 | 145.92 K | $1.44 B |
| 06/04/2026 | $27.86 | $28.48 (2.23%) | $28.51 | $27.70 | 157.42 K | $1.45 B |
| 06/03/2026 | $27.29 | $27.53 (0.88%) | $27.53 | $26.88 | 171.40 K | $1.40 B |
| 06/02/2026 | $27.63 | $27.62 (-0.04%) | $28.00 | $27.33 | 172.65 K | $1.41 B |
| 06/01/2026 | $27.45 | $27.70 (0.91%) | $27.70 | $27.12 | 135.30 K | $1.41 B |
| 05/29/2026 | $27.26 | $27.47 (0.77%) | $27.99 | $26.97 | 227.13 K | $1.40 B |
| 05/28/2026 | $27.06 | $27.42 (1.33%) | $27.70 | $26.80 | 158.55 K | $1.40 B |
| 05/27/2026 | $26.59 | $27.30 (2.67%) | $27.63 | $26.51 | 181.10 K | $1.39 B |
| 05/26/2026 | $26.05 | $26.36 (1.19%) | $26.50 | $25.96 | 157.41 K | $1.34 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.
