5 DAY PERFORMANCE
-13.07%
1 MONTH PERFORMANCE
-6.86%
3 MONTH PERFORMANCE
+2.94%
6 MONTH PERFORMANCE
+4.12%
YEAR-TO-DATE PERFORMANCE
+3.69%
1 YEAR PERFORMANCE
+26.75%
Forestar Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $26.15 | $25.92 (-0.88%) | $26.50 | $25.88 | 99.14 K | $1.32 B |
| 05/21/2026 | $25.65 | $26.20 (2.14%) | $26.21 | $25.25 | 171.94 K | $1.34 B |
| 05/20/2026 | $25.38 | $26.03 (2.56%) | $26.03 | $25.23 | 198.53 K | $1.33 B |
| 05/19/2026 | $25.44 | $25.20 (-0.94%) | $25.69 | $24.89 | 149.24 K | $1.29 B |
| 05/18/2026 | $25.44 | $25.66 (0.86%) | $25.98 | $25.31 | 149.21 K | $1.31 B |
| 05/15/2026 | $26.25 | $25.52 (-2.78%) | $26.25 | $25.15 | 164.30 K | $1.30 B |
| 05/14/2026 | $26.80 | $26.45 (-1.31%) | $26.92 | $26.16 | 101.83 K | $1.35 B |
| 05/13/2026 | $26.37 | $26.55 (0.68%) | $26.75 | $26.09 | 185.90 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 |
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.
