Forestar Group Inc.FORNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $27.20 | $28.04 | $27.20 | $27.88 | 144,555 |
| 1/9/2026 | $26.14 | $27.49 | $25.94 | $27.41 | 142,000 |
| 1/8/2026 | $24.38 | $25.82 | $24.38 | $25.61 | 154,126 |
| 1/7/2026 | $25.48 | $25.48 | $24.23 | $24.64 | 237,800 |
| 1/6/2026 | $24.68 | $25.29 | $24.39 | $25.26 | 115,402 |
| 1/5/2026 | $24.20 | $25.07 | $24.20 | $24.88 | 149,846 |
| 1/2/2026 | $24.59 | $24.59 | $24.04 | $24.32 | 171,700 |
| 12/31/2025 | $24.91 | $25.09 | $24.60 | $24.63 | 134,535 |
| 12/30/2025 | $24.69 | $24.86 | $24.39 | $24.82 | 141,400 |
| 12/29/2025 | $24.53 | $24.65 | $24.33 | $24.65 | 96,645 |
| 12/26/2025 | $24.50 | $24.67 | $24.25 | $24.53 | 87,146 |
| 12/24/2025 | $24.43 | $24.61 | $24.26 | $24.55 | 67,900 |
| 12/23/2025 | $24.43 | $24.56 | $24.00 | $24.31 | 170,700 |
| 12/22/2025 | $25.10 | $26.08 | $24.33 | $24.57 | 191,000 |
| 12/19/2025 | $26.63 | $26.63 | $25.07 | $25.21 | 277,713 |
| 12/18/2025 | $27.09 | $27.65 | $26.74 | $26.82 | 207,400 |
| 12/17/2025 | $26.66 | $27.07 | $26.27 | $26.62 | 139,327 |
| 12/16/2025 | $26.76 | $27.00 | $26.33 | $26.83 | 144,300 |
| 12/15/2025 | $26.86 | $26.86 | $26.29 | $26.66 | 116,024 |
| 12/12/2025 | $26.64 | $26.66 | $26.09 | $26.59 | 130,712 |
| 12/11/2025 | $26.06 | $26.54 | $26.04 | $26.51 | 119,222 |
| 12/10/2025 | $25.03 | $26.10 | $25.03 | $25.85 | 164,824 |
| 12/9/2025 | $25.33 | $25.58 | $24.88 | $24.94 | 109,334 |
| 12/8/2025 | $26.08 | $26.10 | $25.38 | $25.38 | 185,600 |
| 12/5/2025 | $26.26 | $26.42 | $26.01 | $26.06 | 106,300 |
| 12/4/2025 | $27.07 | $27.15 | $26.16 | $26.29 | 119,400 |
| 12/3/2025 | $26.17 | $27.24 | $26.07 | $27.08 | 130,842 |
| 12/2/2025 | $25.73 | $26.21 | $25.18 | $26.01 | 224,800 |
| 12/1/2025 | $25.62 | $25.72 | $25.15 | $25.57 | 134,312 |
| 11/28/2025 | $25.74 | $25.79 | $25.33 | $25.52 | 54,500 |
| 11/26/2025 | $25.25 | $25.79 | $25.21 | $25.79 | 238,200 |
| 11/25/2025 | $24.34 | $25.66 | $24.34 | $25.46 | 97,918 |
| 11/24/2025 | $24.43 | $24.84 | $24.25 | $24.32 | 117,800 |
| 11/21/2025 | $23.31 | $24.70 | $23.22 | $24.59 | 145,600 |
| 11/20/2025 | $23.28 | $23.45 | $22.90 | $23.22 | 117,900 |
| 11/19/2025 | $23.19 | $23.31 | $22.81 | $23.09 | 112,928 |
| 11/18/2025 | $23.34 | $23.55 | $22.99 | $23.20 | 98,100 |
| 11/17/2025 | $24.37 | $24.37 | $23.25 | $23.34 | 108,836 |
| 11/14/2025 | $24.42 | $25.34 | $24.05 | $24.42 | 93,280 |
| 11/13/2025 | $24.57 | $25.05 | $24.38 | $24.48 | 88,948 |
| 11/12/2025 | $24.52 | $25.03 | $24.47 | $24.73 | 112,900 |
| 11/11/2025 | $24.41 | $24.84 | $24.27 | $24.65 | 145,422 |
| 11/10/2025 | $24.44 | $24.48 | $24.02 | $24.26 | 112,919 |
| 11/7/2025 | $24.50 | $24.63 | $23.68 | $24.31 | 97,800 |
| 11/6/2025 | $24.99 | $25.51 | $24.42 | $24.48 | 116,712 |
| 11/5/2025 | $25.19 | $25.32 | $24.80 | $25.04 | 137,300 |
| 11/4/2025 | $25.22 | $25.51 | $24.69 | $25.20 | 185,740 |
| 11/3/2025 | $25.78 | $26.30 | $25.35 | $25.63 | 168,500 |
| 10/31/2025 | $26.09 | $26.21 | $25.66 | $26.01 | 128,949 |
| 10/30/2025 | $26.98 | $27.49 | $26.10 | $26.20 | 139,714 |
| 10/29/2025 | $28.39 | $29.15 | $26.90 | $27.07 | 213,018 |
| 10/28/2025 | $29.00 | $29.44 | $26.87 | $27.96 | 223,600 |
| 10/27/2025 | $26.31 | $26.49 | $26.02 | $26.06 | 94,700 |
| 10/24/2025 | $26.24 | $26.51 | $26.14 | $26.26 | 101,500 |
| 10/23/2025 | $26.30 | $26.39 | $25.92 | $26.01 | 140,620 |
| 10/22/2025 | $26.22 | $26.59 | $25.92 | $26.32 | 102,938 |
| 10/21/2025 | $25.62 | $26.49 | $25.58 | $26.24 | 81,746 |
| 10/20/2025 | $25.68 | $26.12 | $25.06 | $25.88 | 77,400 |
| 10/17/2025 | $25.68 | $25.87 | $25.00 | $25.43 | 142,847 |
| 10/16/2025 | $26.03 | $26.18 | $25.64 | $25.78 | 69,000 |
| 10/15/2025 | $25.98 | $26.62 | $25.55 | $26.02 | 103,400 |