NYSE - Delayed Quote USD

Forestar Group Inc. (FOR)

Compare

26.79

-0.47

(-1.72%)

At close: January 17 at 4:00:02 PM EST

28.14

+1.35

+(5.04%)

After hours: 7:37:45 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	27.64	27.75	26.71	26.79	26.79	161,600
Jan 16, 2025	27.16	27.45	26.78	27.26	27.26	298,100
Jan 15, 2025	26.58	27.27	26.49	27.25	27.25	130,200
Jan 14, 2025	25.96	25.96	25.36	25.74	25.74	157,600
Jan 13, 2025	25.01	25.74	25.00	25.69	25.69	128,100
Jan 10, 2025	25.17	25.30	24.81	25.10	25.10	164,500
Jan 8, 2025	25.66	25.83	25.26	25.73	25.73	167,700
Jan 7, 2025	25.62	26.11	25.52	25.98	25.98	184,700
Jan 6, 2025	25.76	26.61	25.48	25.50	25.50	159,000
Jan 3, 2025	25.82	25.98	25.53	25.91	25.91	104,700
Jan 2, 2025	26.21	26.41	25.34	25.62	25.62	163,200
Dec 31, 2024	25.74	26.14	25.74	25.92	25.92	125,100
Dec 30, 2024	25.64	25.71	25.27	25.60	25.60	92,200
Dec 27, 2024	25.99	26.16	25.42	25.70	25.70	93,300
Dec 26, 2024	25.80	26.30	25.50	26.19	26.19	112,700
Dec 24, 2024	25.93	26.21	25.75	26.01	26.01	52,600
Dec 23, 2024	25.90	26.07	25.58	25.81	25.81	127,200
Dec 20, 2024	25.36	26.16	25.33	25.96	25.96	263,600
Dec 19, 2024	26.21	26.51	25.50	25.52	25.52	141,000
Dec 18, 2024	27.26	27.77	26.00	26.11	26.11	191,200
Dec 17, 2024	27.23	27.65	26.96	26.99	26.99	149,200
Dec 16, 2024	27.85	28.05	27.10	27.32	27.32	168,000
Dec 13, 2024	28.26	28.33	27.36	27.84	27.84	135,100
Dec 12, 2024	27.99	28.58	27.99	28.36	28.36	170,400
Dec 11, 2024	28.47	28.76	28.21	28.44	28.44	152,500
Dec 10, 2024	28.64	28.64	28.13	28.25	28.25	102,400
Dec 9, 2024	28.42	28.80	28.27	28.74	28.74	122,600
Dec 6, 2024	28.59	28.81	27.71	28.34	28.34	161,100
Dec 5, 2024	29.33	29.33	28.30	28.33	28.33	108,100
Dec 4, 2024	30.00	30.00	28.86	29.29	29.29	148,800
Dec 3, 2024	29.82	30.28	29.51	29.71	29.71	90,100
Dec 2, 2024	29.65	29.95	29.26	29.72	29.72	164,000
Nov 29, 2024	30.11	30.59	29.82	29.85	29.85	52,500
Nov 27, 2024	30.77	31.14	29.95	30.04	30.04	95,700
Nov 26, 2024	30.52	30.80	30.08	30.44	30.44	116,500
Nov 25, 2024	29.79	31.19	29.79	30.77	30.77	162,500
Nov 22, 2024	28.78	29.58	28.78	29.06	29.06	141,200
Nov 21, 2024	28.97	29.77	28.72	28.77	28.77	135,800
Nov 20, 2024	28.89	29.21	28.85	28.91	28.91	105,900
Nov 19, 2024	29.27	29.27	28.71	29.13	29.13	149,800
Nov 18, 2024	29.25	29.60	29.23	29.34	29.34	138,700
Nov 15, 2024	29.80	29.80	29.20	29.40	29.40	150,400
Nov 14, 2024	29.57	29.90	29.50	29.61	29.61	149,100
Nov 13, 2024	30.11	30.33	29.49	29.52	29.52	145,600
Nov 12, 2024	30.92	30.97	29.71	29.71	29.71	123,700
Nov 11, 2024	31.62	31.82	30.88	31.00	31.00	123,400
Nov 8, 2024	32.26	32.45	31.13	31.18	31.18	146,500
Nov 7, 2024	32.41	32.93	32.23	32.39	32.39	122,800
Nov 6, 2024	32.63	33.06	31.97	32.35	32.35	174,000
Nov 5, 2024	31.19	32.18	31.19	32.00	32.00	82,500
Nov 4, 2024	31.12	32.09	31.12	31.37	31.37	64,400
Nov 1, 2024	31.88	32.27	31.18	31.23	31.23	115,900
Oct 31, 2024	32.04	32.22	31.47	31.57	31.57	98,700
Oct 30, 2024	31.62	33.34	31.62	32.11	32.11	129,000
Oct 29, 2024	32.57	34.82	30.89	31.75	31.75	142,800
Oct 28, 2024	31.59	32.31	31.47	31.82	31.82	145,600
Oct 25, 2024	31.85	32.03	31.33	31.48	31.48	85,200
Oct 24, 2024	31.39	31.73	31.39	31.61	31.61	103,900
Oct 23, 2024	31.27	31.60	31.19	31.25	31.25	116,600
Oct 22, 2024	31.72	31.74	31.21	31.52	31.52	105,500
Oct 21, 2024	32.86	32.86	31.68	31.87	31.87	104,400
Oct 18, 2024	33.02	33.34	32.64	33.06	33.06	62,000
Oct 17, 2024	33.02	33.18	32.73	33.01	33.01	80,600
Oct 16, 2024	32.61	33.22	32.61	32.82	32.82	129,800
Oct 15, 2024	31.67	32.63	31.57	32.24	32.24	142,200
Oct 14, 2024	31.65	32.02	31.36	31.75	31.75	102,200
Oct 11, 2024	31.37	31.98	31.23	31.65	31.65	72,500
Oct 10, 2024	31.08	31.60	30.95	31.32	31.32	69,500
Oct 9, 2024	31.22	32.09	31.14	31.45	31.45	88,600
Oct 8, 2024	31.82	31.95	31.37	31.40	31.40	108,900
Oct 7, 2024	32.03	32.03	31.31	31.63	31.63	226,000
Oct 4, 2024	32.61	32.62	31.85	32.35	32.35	82,100
Oct 3, 2024	31.68	32.31	31.57	32.08	32.08	84,600
Oct 2, 2024	32.10	32.44	31.64	31.85	31.85	71,500
Oct 1, 2024	32.34	32.64	32.00	32.30	32.30	97,300
Sep 30, 2024	32.57	32.70	32.01	32.37	32.37	230,200
Sep 27, 2024	32.54	33.14	32.24	32.56	32.56	132,500
Sep 26, 2024	32.23	32.34	31.79	32.21	32.21	140,900
Sep 25, 2024	32.81	32.84	31.70	31.70	31.70	144,000
Sep 24, 2024	32.80	33.17	32.50	32.69	32.69	123,800
Sep 23, 2024	33.65	33.73	33.03	33.35	33.35	99,600
Sep 20, 2024	33.70	33.80	33.24	33.24	33.24	209,400
Sep 19, 2024	34.03	34.52	33.37	34.38	34.38	159,300
Sep 18, 2024	32.87	34.20	32.56	32.96	32.96	172,300
Sep 17, 2024	32.42	33.26	32.25	33.02	33.02	103,500
Sep 16, 2024	31.84	32.26	31.41	31.90	31.90	132,900
Sep 13, 2024	30.99	31.83	30.91	31.69	31.69	136,100
Sep 12, 2024	30.65	30.95	30.07	30.52	30.52	115,100
Sep 11, 2024	29.67	30.36	29.36	30.33	30.33	166,900
Sep 10, 2024	30.18	30.29	29.73	29.92	29.92	107,900
Sep 9, 2024	30.13	30.60	29.99	30.02	30.02	134,700
Sep 6, 2024	30.03	30.57	29.85	30.12	30.12	125,300
Sep 5, 2024	30.27	30.59	29.92	29.97	29.97	134,600
Sep 4, 2024	29.46	30.11	29.43	29.98	29.98	185,200
Sep 3, 2024	30.60	30.92	29.34	29.65	29.65	161,900
Aug 30, 2024	31.09	31.15	30.34	30.94	30.94	202,200
Aug 29, 2024	30.87	31.13	30.57	30.78	30.78	121,800
Aug 28, 2024	30.73	31.13	30.59	30.59	30.59	211,600
Aug 27, 2024	31.33	31.46	30.95	30.97	30.97	171,200
Aug 26, 2024	31.94	32.02	31.28	31.49	31.49	215,100
Aug 23, 2024	30.57	31.63	30.57	31.41	31.41	146,400
Aug 22, 2024	29.88	30.57	29.72	30.24	30.24	133,400
Aug 21, 2024	29.86	30.21	29.69	29.88	29.88	184,700
Aug 20, 2024	29.97	30.16	29.40	29.52	29.52	159,400
Aug 19, 2024	29.57	30.24	29.50	30.09	30.09	133,500
Aug 16, 2024	29.44	30.00	29.25	29.31	29.31	184,800
Aug 15, 2024	29.50	30.13	29.09	29.54	29.54	185,900
Aug 14, 2024	29.50	29.50	28.67	28.68	28.68	145,500
Aug 13, 2024	28.53	29.38	28.42	29.22	29.22	194,300
Aug 12, 2024	28.77	28.77	28.07	28.43	28.43	202,900
Aug 9, 2024	28.81	29.47	28.64	28.79	28.79	193,400
Aug 8, 2024	28.78	29.37	28.45	28.61	28.61	134,200
Aug 7, 2024	29.59	29.59	28.23	28.23	28.23	143,300
Aug 6, 2024	28.65	29.52	28.48	28.98	28.98	244,200
Aug 5, 2024	28.02	29.15	27.49	28.72	28.72	225,800
Aug 2, 2024	29.65	30.10	29.41	29.88	29.88	195,500
Aug 1, 2024	31.81	31.97	30.74	30.99	30.99	188,400
Jul 31, 2024	32.57	32.71	31.53	31.63	31.63	228,500
Jul 30, 2024	31.82	32.48	31.77	32.22	32.22	180,400
Jul 29, 2024	32.04	32.38	31.56	31.74	31.74	144,800
Jul 26, 2024	31.77	32.28	31.40	31.92	31.92	198,800
Jul 25, 2024	30.51	31.62	30.50	31.00	31.00	250,200
Jul 24, 2024	31.62	32.03	30.50	30.64	30.64	345,400
Jul 23, 2024	32.68	32.81	31.84	31.90	31.90	354,900
Jul 22, 2024	30.96	32.87	30.82	32.82	32.82	365,700
Jul 19, 2024	31.07	31.60	30.54	30.66	30.66	406,700
Jul 18, 2024	30.11	32.35	29.50	31.24	31.24	796,300
Jul 17, 2024	36.39	37.07	35.98	36.00	36.00	214,900
Jul 16, 2024	35.21	37.21	35.21	36.91	36.91	208,800
Jul 15, 2024	34.22	35.23	34.22	34.68	34.68	212,600
Jul 12, 2024	33.65	34.41	33.65	34.01	34.01	110,300
Jul 11, 2024	31.98	33.65	31.75	33.33	33.33	156,500
Jul 10, 2024	30.96	31.19	30.76	31.02	31.02	82,800
Jul 9, 2024	30.65	30.92	30.28	30.62	30.62	102,500
Jul 8, 2024	30.08	30.82	30.00	30.81	30.81	229,400
Jul 5, 2024	30.21	30.27	29.50	29.88	29.88	198,600
Jul 3, 2024	29.88	30.41	29.61	30.30	30.30	88,000
Jul 2, 2024	31.36	31.36	29.44	29.91	29.91	390,700
Jul 1, 2024	32.19	32.24	31.08	31.42	31.42	159,800
Jun 28, 2024	31.78	32.21	31.35	31.99	31.99	351,000
Jun 27, 2024	31.74	31.82	31.23	31.55	31.55	93,900
Jun 26, 2024	31.36	31.85	31.11	31.62	31.62	171,300
Jun 25, 2024	32.37	32.37	31.20	31.36	31.36	220,600
Jun 24, 2024	32.45	33.05	32.21	32.30	32.30	211,500
Jun 21, 2024	31.33	32.52	30.91	32.47	32.47	222,800
Jun 20, 2024	31.39	31.98	31.07	31.19	31.19	157,100
Jun 18, 2024	31.88	32.10	31.16	31.40	31.40	105,000
Jun 17, 2024	31.83	32.15	31.44	31.91	31.91	92,200
Jun 14, 2024	31.88	32.24	31.77	32.16	32.16	100,400
Jun 13, 2024	32.42	32.62	32.04	32.22	32.22	88,900
Jun 12, 2024	32.94	33.71	32.36	32.44	32.44	266,700
Jun 11, 2024	32.41	32.72	31.68	31.70	31.70	103,100
Jun 10, 2024	31.59	33.21	31.47	32.76	32.76	148,200
Jun 7, 2024	32.00	32.24	31.72	31.86	31.86	103,800
Jun 6, 2024	32.72	33.07	32.36	32.47	32.47	99,100
Jun 5, 2024	32.62	33.10	32.15	32.99	32.99	97,200
Jun 4, 2024	33.64	33.84	32.28	32.35	32.35	114,700
Jun 3, 2024	34.39	34.39	33.71	33.94	33.94	130,400
May 31, 2024	33.51	34.04	33.25	34.01	34.01	167,600
May 30, 2024	33.00	33.47	32.79	33.30	33.30	77,400
May 29, 2024	32.89	33.08	32.49	32.71	32.71	107,700
May 28, 2024	33.75	33.82	33.09	33.47	33.47	108,000
May 24, 2024	33.49	33.74	33.23	33.63	33.63	87,300
May 23, 2024	33.76	33.76	32.90	33.23	33.23	210,000
May 22, 2024	34.43	34.53	33.22	33.52	33.52	161,800
May 21, 2024	34.58	34.95	34.34	34.61	34.61	81,300
May 20, 2024	35.00	35.46	34.64	34.68	34.68	170,600
May 17, 2024	34.61	35.41	34.52	34.97	34.97	163,400
May 16, 2024	34.74	35.22	34.31	34.37	34.37	131,800
May 15, 2024	34.24	35.16	34.08	34.87	34.87	187,900
May 14, 2024	34.07	34.10	33.51	33.64	33.64	130,300
May 13, 2024	34.34	34.47	33.72	33.73	33.73	129,700
May 10, 2024	34.78	34.88	33.85	34.01	34.01	164,300
May 9, 2024	34.08	35.00	34.06	34.77	34.77	178,200
May 8, 2024	33.82	34.07	33.32	33.80	33.80	164,800
May 7, 2024	34.56	34.75	34.15	34.16	34.16	212,800
May 6, 2024	33.93	34.80	33.60	34.51	34.51	242,100
May 3, 2024	33.17	34.33	32.88	33.57	33.57	326,300
May 2, 2024	31.89	32.50	31.58	32.33	32.33	215,800
May 1, 2024	31.13	31.83	30.93	31.18	31.18	168,000
Apr 30, 2024	31.17	31.36	30.90	30.99	30.99	265,200
Apr 29, 2024	31.43	31.60	31.20	31.53	31.53	210,800
Apr 26, 2024	31.21	31.66	31.07	31.33	31.33	206,000
Apr 25, 2024	30.66	31.59	30.28	31.31	31.31	338,100
Apr 24, 2024	31.38	32.37	30.64	31.15	31.15	350,300
Apr 23, 2024	31.06	32.11	30.97	31.47	31.47	271,700
Apr 22, 2024	31.72	31.79	30.52	31.19	31.19	437,800
Apr 19, 2024	31.36	32.22	31.12	31.61	31.61	558,300
Apr 18, 2024	33.80	34.03	30.73	31.30	31.30	853,800
Apr 17, 2024	36.53	36.53	34.02	34.16	34.16	493,800
Apr 16, 2024	36.52	36.52	35.63	36.14	36.14	211,000
Apr 15, 2024	37.58	37.94	36.62	36.93	36.93	208,500
Apr 12, 2024	37.78	37.89	37.08	37.58	37.58	146,700
Apr 11, 2024	37.62	38.15	37.33	37.96	37.96	210,100
Apr 10, 2024	39.47	39.60	37.04	37.37	37.37	427,900
Apr 9, 2024	39.77	40.79	39.67	40.75	40.75	267,800
Apr 8, 2024	39.57	39.98	39.14	39.58	39.58	165,200
Apr 5, 2024	38.47	39.60	38.44	39.24	39.24	229,200
Apr 4, 2024	39.96	40.29	38.29	38.56	38.56	280,500
Apr 3, 2024	38.20	39.74	38.04	39.61	39.61	274,400
Apr 2, 2024	39.27	39.28	37.93	38.64	38.64	277,300
Apr 1, 2024	40.33	40.86	39.47	39.80	39.80	260,600
Mar 28, 2024	39.51	40.92	39.43	40.19	40.19	348,800
Mar 27, 2024	37.42	40.46	37.11	39.43	39.43	555,500
Mar 26, 2024	37.09	37.46	37.01	37.09	37.09	183,800
Mar 25, 2024	36.94	37.71	36.94	36.95	36.95	139,100
Mar 22, 2024	37.49	37.52	36.86	36.87	36.87	145,000
Mar 21, 2024	37.59	37.79	37.22	37.31	37.31	328,900
Mar 20, 2024	36.05	37.27	35.95	37.17	37.17	268,400
Mar 19, 2024	35.65	36.02	35.32	35.99	35.99	241,000
Mar 18, 2024	36.05	36.31	35.64	35.78	35.78	209,600
Mar 15, 2024	35.93	36.69	35.76	36.07	36.07	230,500
Mar 14, 2024	36.87	37.17	35.93	36.22	36.22	217,400
Mar 13, 2024	36.90	37.55	36.90	37.00	37.00	421,500
Mar 12, 2024	36.56	36.99	36.42	36.76	36.76	167,800
Mar 11, 2024	37.38	37.61	36.35	36.66	36.66	205,600
Mar 8, 2024	37.17	38.29	36.89	37.38	37.38	338,000
Mar 7, 2024	35.24	37.68	35.24	37.07	37.07	351,700
Mar 6, 2024	34.67	35.01	34.32	34.95	34.95	196,600
Mar 5, 2024	34.15	34.84	33.90	34.27	34.27	154,400
Mar 4, 2024	34.50	35.05	34.24	34.25	34.25	244,600
Mar 1, 2024	33.73	34.38	33.33	34.38	34.38	164,500
Feb 29, 2024	33.24	33.77	33.06	33.72	33.72	178,800
Feb 28, 2024	32.70	33.09	32.60	32.87	32.87	118,400
Feb 27, 2024	33.71	33.95	32.93	33.00	33.00	144,000
Feb 26, 2024	32.75	33.78	32.75	33.53	33.53	227,400
Feb 23, 2024	32.40	33.00	32.32	32.86	32.86	143,600
Feb 22, 2024	32.92	33.10	32.22	32.36	32.36	194,800
Feb 21, 2024	32.00	32.78	31.87	32.72	32.72	222,700
Feb 20, 2024	31.41	31.98	31.25	31.92	31.92	175,200
Feb 16, 2024	32.27	32.51	31.60	31.73	31.73	120,100
Feb 15, 2024	32.90	33.16	32.58	32.65	32.65	152,200
Feb 14, 2024	32.19	32.60	31.66	32.57	32.57	122,500
Feb 13, 2024	31.93	31.95	31.27	31.75	31.75	175,400
Feb 12, 2024	32.32	33.26	32.17	33.00	33.00	152,400
Feb 9, 2024	31.68	32.49	31.60	32.35	32.35	125,600
Feb 8, 2024	31.36	31.86	31.29	31.69	31.69	134,000
Feb 7, 2024	30.99	31.76	30.91	31.37	31.37	188,500
Feb 6, 2024	30.64	31.21	30.49	30.88	30.88	216,800
Feb 5, 2024	31.00	31.00	30.25	30.43	30.43	185,000
Feb 2, 2024	31.52	31.72	31.10	31.26	31.26	152,000
Feb 1, 2024	31.26	31.90	31.21	31.79	31.79	128,400
Jan 31, 2024	31.77	32.55	31.23	31.26	31.26	186,100
Jan 30, 2024	31.91	32.06	31.40	31.76	31.76	228,300
Jan 29, 2024	32.71	32.71	31.93	31.93	31.93	173,400
Jan 26, 2024	32.41	32.68	31.92	32.63	32.63	165,700
Jan 25, 2024	32.48	32.94	31.66	32.30	32.30	219,400
Jan 24, 2024	33.27	33.60	31.73	31.74	31.74	341,400
Jan 23, 2024	38.73	38.73	32.19	32.43	32.43	447,700
Jan 22, 2024	34.09	35.30	34.09	34.77	34.77	300,300
Jan 19, 2024	33.75	34.12	33.30	33.92	33.92	136,800
Jan 18, 2024	33.50	33.72	33.03	33.66	33.66	169,000

SDHC Smith Douglas Homes Corp.

25.07

+1.37%

LSEA Landsea Homes Corporation

8.14

+1.12%

AXR AMREP Corporation

32.78

+1.58%

VTMX Corporación Inmobiliaria Vesta, S.A.B. de C.V.

24.00

+0.17%

CCS Century Communities, Inc.

76.05

-1.71%

FPH Five Point Holdings, LLC

4.0800

+4.35%

7249.KL Skygate Solutions Berhad

0.8650

-1.14%

C33.SI Chuan Hup Holdings Limited

0.1590

0.00%

0726.HK DIT GROUP

0.069

0.00%

3YZ.F CTP N.V.

15.36

+0.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Forestar Group Inc. (FOR)

Related Tickers