5 DAY PERFORMANCE
-0.82%
1 MONTH PERFORMANCE
-5.09%
3 MONTH PERFORMANCE
-15.60%
6 MONTH PERFORMANCE
-2.74%
YEAR-TO-DATE PERFORMANCE
+3.69%
1 YEAR PERFORMANCE
-0.16%
Forestar Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $25.43 | $25.91 (1.89%) | $25.99 | $25.28 | 205.83 K | $1.32 B |
| 10/07/2026 | $25.94 | $25.68 (-1%) | $25.95 | $25.27 | 219.20 K | $1.31 B |
| 10/06/2026 | $25.57 | $26.31 (2.89%) | $26.31 | $25.57 | 130.20 K | $1.34 B |
| 10/05/2026 | $25.74 | $25.35 (-1.52%) | $25.74 | $25.32 | 211.01 K | $1.29 B |
| 10/02/2026 | $26.36 | $25.75 (-2.31%) | $26.99 | $25.55 | 156.00 K | $1.31 B |
| 10/01/2026 | $25.71 | $26.03 (1.24%) | $26.03 | $25.20 | 307.00 K | $1.33 B |
| 09/30/2026 | $26.23 | $25.75 (-1.83%) | $26.23 | $25.45 | 151.11 K | $1.31 B |
| 09/29/2026 | $26.34 | $26.06 (-1.06%) | $26.68 | $25.75 | 153.10 K | $1.33 B |
| 09/28/2026 | $26.32 | $26.29 (-0.11%) | $26.63 | $26.15 | 186.61 K | $1.34 B |
| 09/25/2026 | $26.74 | $26.49 (-0.93%) | $26.74 | $26.34 | 147.10 K | $1.35 B |
| 09/24/2026 | $26.71 | $26.70 (-0.04%) | $26.90 | $26.44 | 222.14 K | $1.36 B |
| 09/23/2026 | $26.83 | $26.74 (-0.34%) | $27.06 | $26.59 | 209.25 K | $1.36 B |
| 09/22/2026 | $26.73 | $27.21 (1.8%) | $27.27 | $26.48 | 178.30 K | $1.39 B |
| 09/21/2026 | $26.09 | $26.38 (1.11%) | $26.63 | $25.88 | 137.20 K | $1.35 B |
| 09/18/2026 | $25.91 | $26.02 (0.42%) | $26.02 | $25.45 | 313.21 K | $1.33 B |
| 09/17/2026 | $26.76 | $26.13 (-2.35%) | $26.76 | $25.89 | 224.50 K | $1.33 B |
| 09/16/2026 | $26.96 | $26.37 (-2.19%) | $27.21 | $25.73 | 289.50 K | $1.34 B |
| 09/15/2026 | $26.92 | $26.94 (0.07%) | $27.40 | $26.47 | 240.30 K | $1.37 B |
| 09/14/2026 | $27.09 | $26.83 (-0.96%) | $27.33 | $26.62 | 112.91 K | $1.37 B |
| 09/11/2026 | $26.92 | $26.85 (-0.26%) | $26.95 | $26.56 | 115.80 K | $1.37 B |
| 09/10/2026 | $26.54 | $26.52 (-0.08%) | $26.54 | $26.21 | 149.60 K | $1.35 B |
| 09/09/2026 | $27.11 | $26.91 (-0.74%) | $27.40 | $26.61 | 130.80 K | $1.37 B |
| 09/08/2026 | $27.68 | $27.08 (-2.17%) | $27.68 | $27.07 | 157.28 K | $1.38 B |
| 09/04/2026 | $27.71 | $27.89 (0.65%) | $28.02 | $27.65 | 106.35 K | $1.42 B |
| 09/03/2026 | $27.56 | $27.68 (0.44%) | $27.87 | $27.00 | 132.50 K | $1.41 B |
| 09/02/2026 | $27.69 | $27.19 (-1.81%) | $27.88 | $27.18 | 138.58 K | $1.39 B |
| 09/01/2026 | $27.95 | $27.52 (-1.54%) | $28.28 | $27.45 | 92.60 K | $1.40 B |
| 08/31/2026 | $28.68 | $28.27 (-1.43%) | $28.68 | $28.03 | 111.30 K | $1.44 B |
| 08/28/2026 | $28.65 | $28.63 (-0.07%) | $29.04 | $28.28 | 85.10 K | $1.46 B |
| 08/27/2026 | $28.75 | $28.62 (-0.45%) | $29.01 | $28.09 | 124.70 K | $1.46 B |
| 08/26/2026 | $29.05 | $28.98 (-0.24%) | $29.27 | $28.84 | 129.50 K | $1.48 B |
| 08/25/2026 | $29.00 | $28.95 (-0.17%) | $29.24 | $28.65 | 139.93 K | $1.48 B |
| 08/24/2026 | $29.44 | $28.90 (-1.83%) | $29.50 | $28.74 | 94.43 K | $1.47 B |
| 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 |
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.
