Free Trial

Forestar Group (FOR) Stock Chart & Stock Price History

→ Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.” (From InvestorPlace) (Ad)
Free FOR Stock Alerts
$34.97
+0.60 (+1.75%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Forestar Group Stock Price Performance

5 Day
Performance
+3.95%
1 Month
Performance
+10.63%
3 Month
Performance
+10.21%
6 Month
Performance
+13.24%
Year-To-Date
Performance
+5.75%
1 Year
Performance
+71.25%
Receive FOR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Forestar Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

FOR Stock Chart for Sunday, May, 19, 2024

FOR Chart by TradingView

Forestar Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$34.34$34.97
+1.83%		$35.41$34.51163,401 shs$1.77 billion
05/16/2024$34.86$34.34
-1.49%		$35.22$34.31131,816 shs$1.74 billion
05/15/2024$33.64$34.86
+3.63%		$35.15$34.13187,895 shs$1.76 billion
05/14/2024$33.73$33.64
-0.27%		$34.10$33.51130,215 shs$1.70 billion
05/13/2024$34.01$33.73
-0.82%		$34.46$33.72129,681 shs$1.71 billion
05/10/2024$34.77$34.00
-2.21%		$34.82$33.85164,275 shs$1.72 billion
05/09/2024$33.80$34.77
+2.87%		$35.00$34.06178,205 shs$1.76 billion
05/08/2024$34.20$33.80
-1.17%		$34.07$33.32164,683 shs$1.71 billion
05/07/2024$34.54$34.20
-0.98%		$34.75$34.15212,822 shs$1.73 billion
05/06/2024$33.57$34.54
+2.89%		$34.80$33.60242,060 shs$1.75 billion
05/03/2024$32.36$33.57
+3.74%		$34.33$32.88326,296 shs$1.70 billion
05/02/2024$31.18$32.36
+3.78%		$32.50$31.58215,812 shs$1.64 billion
05/01/2024$31.00$31.18
+0.58%		$31.83$30.93167,994 shs$1.58 billion
04/30/2024$31.50$31.00
-1.59%		$31.36$30.90265,222 shs$1.57 billion
04/29/2024$31.33$31.50
+0.54%		$31.60$31.25210,781 shs$1.59 billion
04/26/2024$31.30$31.32
+0.06%		$31.66$31.07206,008 shs$1.58 billion
04/25/2024$31.14$31.30
+0.53%		$31.59$30.28338,087 shs$1.56 billion
04/24/2024$31.47$31.14
-1.06%		$32.35$30.64350,338 shs$1.55 billion
04/23/2024$31.19$31.47
+0.90%		$32.11$30.97268,981 shs$1.57 billion
04/22/2024$31.61$31.19
-1.33%		$31.79$30.52436,411 shs$1.56 billion
04/19/2024$31.30$31.61
+0.99%		$32.22$31.12558,209 shs$1.58 billion
04/18/2024$34.13$31.30
-8.29%		$34.04$30.73853,156 shs$1.56 billion
04/17/2024$36.16$34.13
-5.60%		$36.53$34.02493,598 shs$1.70 billion
04/16/2024$36.94$36.16
-2.13%		$36.62$35.63211,007 shs$1.80 billion
04/15/2024$37.58$36.94
-1.70%		$37.94$36.62208,515 shs$1.84 billion
04/12/2024$37.99$37.59
-1.05%		$37.89$37.08146,650 shs$1.88 billion
04/11/2024$37.35$37.99
+1.71%		$38.15$37.34210,103 shs$1.90 billion
04/10/2024$40.78$37.35
-8.41%		$39.60$37.04427,883 shs$1.86 billion
04/09/2024$39.63$40.78
+2.90%		$40.78$39.67267,839 shs$2.04 billion
04/08/2024$39.24$39.63
+0.99%		$39.98$39.14165,200 shs$1.98 billion
04/05/2024$38.50$39.18
+1.77%		$39.61$38.43229,172 shs$1.96 billion
04/04/2024$39.59$38.50
-2.75%		$40.18$38.30280,502 shs$1.92 billion
04/03/2024$38.59$39.59
+2.59%		$39.75$38.04274,407 shs$1.98 billion
04/02/2024$39.85$38.59
-3.16%		$39.38$37.93277,282 shs$1.93 billion
04/01/2024$40.19$39.85
-0.85%		$40.86$39.47260,587 shs$1.99 billion
03/29/2024$40.19$40.19$40.92$39.43348,822 shs$2.01 billion
03/28/2024$39.43$40.19
+1.93%		$40.92$39.43348,730 shs$2.01 billion
03/27/2024$37.06$39.43
+6.40%		$40.46$37.11555,130 shs$1.97 billion
03/26/2024$36.95$37.06
+0.30%		$37.46$37.01183,678 shs$1.85 billion
03/25/2024$36.87$36.95
+0.22%		$37.71$36.94139,065 shs$1.84 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/22/2024$37.31$36.87
-1.18%		$37.52$36.86144,951 shs$1.84 billion
03/21/2024$37.17$37.31
+0.38%		$37.79$37.22328,910 shs$1.86 billion
03/20/2024$36.00$37.17
+3.26%		$37.27$35.95268,302 shs$1.86 billion
03/19/2024$35.78$36.00
+0.60%		$36.02$35.32240,956 shs$1.80 billion
03/18/2024$36.07$35.78
-0.80%		$36.31$35.64170,283 shs$1.79 billion
03/15/2024$36.22$36.07
-0.41%		$36.69$35.76230,429 shs$1.80 billion
03/14/2024$37.00$36.22
-2.11%		$37.17$35.93217,425 shs$1.81 billion
03/13/2024$36.73$37.00
+0.74%		$37.53$36.94421,492 shs$1.85 billion
03/12/2024$36.64$36.73
+0.25%		$36.99$36.43167,545 shs$1.83 billion
03/11/2024$37.38$36.64
-1.98%		$37.61$36.35205,626 shs$1.83 billion
03/08/2024$37.09$37.43
+0.92%		$38.29$36.89337,962 shs$1.87 billion
03/07/2024$34.92$37.09
+6.21%		$37.66$35.20351,741 shs$1.85 billion
03/06/2024$34.27$34.92
+1.90%		$35.01$34.43196,644 shs$1.74 billion
03/05/2024$34.27$34.27
+0.01%		$34.84$33.90154,356 shs$1.71 billion
03/04/2024$34.38$34.27
-0.33%		$35.05$34.25244,634 shs$1.71 billion
03/01/2024$33.71$34.38
+1.99%		$34.38$33.38164,448 shs$1.72 billion
02/29/2024$32.86$33.71
+2.59%		$33.77$33.05178,765 shs$1.68 billion
02/28/2024$32.98$32.86
-0.36%		$33.09$32.60118,432 shs$1.64 billion
02/27/2024$33.51$32.98
-1.58%		$33.95$32.93144,025 shs$1.65 billion
02/26/2024$32.86$33.51
+1.98%		$33.77$32.75226,925 shs$1.67 billion
02/23/2024$32.36$32.87
+1.56%		$32.98$32.33143,555 shs$1.64 billion
02/22/2024$32.71$32.36
-1.07%		$33.10$32.22194,816 shs$1.62 billion
02/21/2024$31.97$32.71
+2.31%		$32.78$31.87222,733 shs$1.63 billion
02/20/2024$31.73$31.97
+0.76%		$31.98$31.25175,198 shs$1.60 billion
02/19/2024$31.73$31.73$32.51$31.60120,000 shs$1.58 billion

Related Companies:
This page (NYSE:FOR) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
How Biden has already won 2024
Porter & Company