Dark

FOR
Forestar Group Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:40 PM EDT

30.84USD-1.186%(-0.37)155,558

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 8:49:30 AM EDT

31.50USD+0.929%(+0.29)220

After-hours

Jul 2, 2026 4:10:30 PM EDT

30.80USD-0.130%(-0.04)20,539

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	31.3000	31.4000	30.5400	30.8000	-1.314%	155,558	0.000%
2026-07-01	31.5000	32.0399	30.6900	31.2100	-1.390%	120,878	-1.314%
2026-06-30	32.0400	32.0400	31.6200	31.6500	-1.032%	126,377	-2.686%
2026-06-29	31.8300	32.0600	31.1200	31.9800	+0.125%	131,911	-3.690%
2026-06-26	31.1100	31.9700	31.0850	31.9400	+2.208%	400,992	-3.569%
2026-06-25	31.0200	31.2900	30.7500	31.2500	+1.035%	118,137	-1.440%
2026-06-24	29.5700	31.2500	29.5700	30.9300	+5.276%	226,759	-0.420%
2026-06-23	28.8100	29.4200	28.8100	29.3800	+1.241%	112,904	+4.833%
2026-06-22	29.1900	29.9599	28.9400	29.0200	-0.989%	99,796	+6.134%
2026-06-18	28.7800	29.8600	28.7800	29.3100	+3.132%	188,501	+5.084%
2026-06-17	28.8600	29.6100	28.1800	28.4200	-2.068%	130,699	+8.374%
2026-06-16	28.7200	29.2600	28.6900	29.0200	+1.825%	89,455	+6.134%
2026-06-15	29.5800	29.5800	28.4700	28.5000	-2.397%	96,945	+8.070%
2026-06-12	28.8300	29.5800	28.7700	29.2000	+1.424%	162,457	+5.479%
2026-06-11	28.4200	28.9750	28.2400	28.7900	+1.660%	101,001	+6.982%
2026-06-10	29.1500	29.2950	28.3000	28.3200	-2.446%	146,860	+8.757%
2026-06-09	28.5800	29.2950	28.5800	29.0300	+2.943%	166,666	+6.097%
2026-06-08	28.2700	28.6100	28.1650	28.2000	+0.071%	132,845	+9.220%
2026-06-05	28.6000	28.8400	28.0000	28.1800	-1.053%	145,922	+9.297%
2026-06-04	27.8600	28.5100	27.6950	28.4800	+3.451%	157,418	+8.146%
2026-06-03	27.2900	27.5300	26.8750	27.5300	-0.326%	171,354	+11.878%
2026-06-02	27.6300	28.0000	27.3300	27.6200	-0.289%	172,647	+11.513%
2026-06-01	27.4500	27.7000	27.1200	27.7000	+0.837%	135,283	+11.191%
2026-05-29	27.2600	27.9900	26.9700	27.4700	+0.182%	227,131	+12.122%
2026-05-28	27.0600	27.7000	26.8000	27.4200	+0.440%	158,550	+12.327%
2026-05-27	26.5900	27.6340	26.5100	27.3000	+3.566%	181,102	+12.821%
2026-05-26	26.0500	26.5000	25.9600	26.3600	+1.698%	157,413	+16.844%
2026-05-22	26.1500	26.5000	25.8800	25.9200	-1.069%	99,139	+18.827%
2026-05-21	25.6500	26.2100	25.2500	26.2000	+0.653%	171,941	+17.557%
2026-05-20	25.3800	26.0300	25.2300	26.0300	+3.294%	198,534	+18.325%
2026-05-19	25.4400	25.6900	24.8900	25.2000	-1.793%	149,235	+22.222%
2026-05-18	25.4400	25.9800	25.3100	25.6600	+0.549%	149,212	+20.031%
2026-05-15	26.2500	26.2500	25.1500	25.5200	-3.516%	164,263	+20.690%
2026-05-14	26.8000	26.9150	26.1600	26.4500	-0.377%	101,827	+16.446%
2026-05-13	26.3700	26.7500	26.0900	26.5500	+0.151%	185,875	+16.008%
2026-05-12	27.0100	27.1700	26.3100	26.5100	-2.069%	96,637	+16.183%
2026-05-11	27.5700	27.8300	26.8600	27.0700	-1.528%	121,227	+13.779%
2026-05-08	27.5700	27.6900	26.9900	27.4900	+0.844%	77,636	+12.041%
2026-05-07	27.1500	27.4400	26.5750	27.2600	+0.516%	139,403	+12.986%
2026-05-06	27.1900	27.6300	26.8800	27.1200	+1.649%	125,470	+13.569%
2026-05-05	26.4700	26.9400	26.3000	26.6800	+1.716%	141,763	+15.442%
2026-05-04	27.4000	27.7400	25.9500	26.2300	-4.618%	141,913	+17.423%
2026-05-01	28.1900	28.1900	27.3100	27.5000	-2.689%	173,854	+12.000%
2026-04-30	27.5200	28.2800	27.1300	28.2600	+2.577%	150,570	+8.988%
2026-04-29	27.9500	28.1300	26.8400	27.5500	-1.922%	167,668	+11.797%
2026-04-28	28.5800	28.7100	27.9200	28.0900	-0.952%	107,931	+9.648%
2026-04-27	28.0100	28.4500	27.9601	28.3600	+0.853%	129,438	+8.604%
2026-04-24	27.9000	28.4800	27.5700	28.1200	+0.608%	244,795	+9.531%
2026-04-23	27.0700	27.9800	26.6750	27.9500	+2.269%	134,365	+10.197%
2026-04-22	26.7900	27.3500	26.2400	27.3300	+2.206%	166,159	+12.697%
2026-04-21	26.6800	27.3800	26.2350	26.7400	+1.058%	126,809	+15.183%
2026-04-20	26.4700	26.9900	26.3900	26.4600	-0.638%	119,995	+16.402%
2026-04-17	26.5300	27.0899	26.2350	26.6300	+2.620%	114,562	+15.659%
2026-04-16	26.2500	26.3000	25.6550	25.9500	-1.593%	178,013	+18.690%
2026-04-15	26.3800	26.5000	26.0000	26.3700	-0.790%	143,032	+16.799%
2026-04-14	26.1500	26.7500	26.1500	26.5800	+1.644%	133,384	+15.877%
2026-04-13	25.8000	26.2200	25.3400	26.1500	+0.654%	130,865	+17.782%
2026-04-10	26.1200	26.4600	25.7350	25.9800	-1.066%	95,806	+18.553%
2026-04-09	25.7300	26.4850	25.2400	26.2600	+1.744%	120,735	+17.289%
2026-04-08	25.7100	26.4800	25.1550	25.8100	+4.367%	177,908	+19.334%
2026-04-07	24.9500	25.4000	24.5300	24.7300	-1.474%	174,853	+24.545%
2026-04-06	24.4200	25.2500	24.4000	25.1000	+1.867%	105,943	+22.709%
2026-04-02	24.4500	25.2000	24.3000	24.6400	-0.444%	184,342	+25.000%
2026-04-01	24.4600	25.0650	24.0800	24.7500	+1.268%	158,301	+24.444%
2026-03-31	24.3700	24.7900	23.9850	24.4400	+2.003%	197,785	+26.023%
2026-03-30	24.7900	24.8200	23.9600	23.9600	-3.426%	157,738	+28.548%
2026-03-27	25.1600	25.3800	24.7650	24.8100	-2.092%	153,612	+24.143%
2026-03-26	25.1500	25.6700	25.0410	25.3400	+0.079%	93,556	+21.547%
2026-03-25	25.5800	25.5800	24.7900	25.3200	+0.716%	116,515	+21.643%
2026-03-24	24.6900	25.3800	24.4850	25.1400	+0.279%	105,481	+22.514%
2026-03-23	25.2400	25.6500	24.7301	25.0700	+3.211%	114,188	+22.856%
2026-03-20	24.8100	24.8100	24.0100	24.2900	-1.739%	247,857	+26.801%
2026-03-19	24.5500	24.9300	24.2000	24.7200	-0.040%	130,666	+24.595%
2026-03-18	25.3500	25.4150	24.6800	24.7300	-2.982%	137,283	+24.545%
2026-03-17	25.9100	26.2400	25.4300	25.4900	-0.933%	95,522	+20.832%
2026-03-16	25.2900	26.0300	25.2900	25.7300	+1.579%	112,716	+19.705%
2026-03-13	25.1200	25.4700	24.7900	25.3300	+1.604%	119,878	+21.595%
2026-03-12	24.5400	24.9300	24.2900	24.9300	-0.558%	154,551	+23.546%
2026-03-11	25.2000	25.3000	24.8500	25.0700	-0.870%	114,615	+22.856%
2026-03-10	25.4900	25.8000	24.5000	25.2900	-1.095%	120,906	+21.787%
2026-03-09	25.4200	25.5700	24.2965	25.5700	-1.502%	175,726	+20.454%
2026-03-06	26.2500	26.2850	25.5000	25.9600	-2.662%	150,879	+18.644%
2026-03-05	27.3500	27.6050	26.5000	26.6700	-3.684%	120,203	+15.486%
2026-03-04	27.5800	27.9100	27.1500	27.6900	+0.838%	114,446	+11.231%
2026-03-03	27.3000	27.7400	26.8400	27.4600	-1.929%	106,831	+12.163%
2026-03-02	28.0300	28.2400	27.4000	28.0000	-2.507%	127,519	+10.000%
2026-02-27	28.4100	29.0400	28.0800	28.7200	-0.243%	116,426	+7.242%
2026-02-26	28.2700	29.0600	27.9600	28.7900	+1.948%	213,188	+6.982%
2026-02-25	29.1300	29.1300	27.6600	28.2400	-2.922%	97,789	+9.065%
2026-02-24	29.5200	29.9500	29.0400	29.0900	-1.457%	92,124	+5.878%
2026-02-23	29.7600	29.9000	29.0200	29.5200	-1.304%	140,924	+4.336%
2026-02-20	29.7400	30.2900	29.4050	29.9100	+0.877%	113,651	+2.976%
2026-02-19	29.7600	30.0150	29.4900	29.6500	-1.265%	193,288	+3.879%
2026-02-18	29.9000	30.3650	29.6450	30.0300	0.000%	165,232	+2.564%
2026-02-17	30.3600	30.3600	29.2800	30.0300	-0.924%	197,254	+2.564%
2026-02-13	29.9700	30.7400	29.9300	30.3100	+1.951%	176,807	+1.617%
2026-02-12	29.7400	30.1000	29.4400	29.7300	+0.746%	172,860	+3.599%
2026-02-11	29.3900	29.6350	29.1300	29.5100	+0.102%	116,430	+4.371%
2026-02-10	29.2000	29.8650	29.2000	29.4800	+1.972%	140,635	+4.478%
2026-02-09	29.1500	29.3400	28.6000	28.9100	-1.230%	139,395	+6.538%
2026-02-06	29.1500	29.8450	28.8601	29.2700	+0.688%	185,313	+5.227%
2026-02-05	29.4200	29.6713	28.8650	29.0700	-0.954%	257,636	+5.951%
2026-02-04	27.6200	29.3700	27.6200	29.3500	+6.922%	293,653	+4.940%
2026-02-03	26.8300	28.2984	26.8000	27.4500	+1.969%	300,366	+12.204%
2026-02-02	26.0300	27.3200	25.9500	26.9200	+3.459%	223,190	+14.413%
2026-01-30	25.6600	26.3600	25.5173	26.0200	+0.619%	218,301	+18.370%
2026-01-29	25.4400	26.0700	25.2000	25.8600	+2.701%	151,503	+19.103%
2026-01-28	25.6500	25.6500	25.0000	25.1800	+0.559%	207,382	+22.319%
2026-01-27	24.5000	25.4800	24.4000	25.0400	+2.204%	174,055	+23.003%
2026-01-26	24.8100	25.0300	24.4300	24.5000	-1.090%	281,087	+25.714%
2026-01-23	25.2300	25.6900	24.6400	24.7700	-2.095%	179,718	+24.344%
2026-01-22	25.9100	26.2300	25.2300	25.3000	-1.556%	159,974	+21.739%
2026-01-21	26.1600	26.2800	25.0450	25.7000	-1.230%	213,955	+19.844%
2026-01-20	25.5000	26.4000	24.1500	26.0200	-5.036%	283,217	+18.370%
2026-01-16	27.7200	28.1199	27.2500	27.4000	-1.827%	133,155	+12.409%
2026-01-15	27.3700	27.9880	27.0800	27.9100	+2.535%	99,282	+10.355%
2026-01-14	27.1700	27.5000	26.6788	27.2200	-0.512%	111,606	+13.152%
2026-01-13	27.8800	28.0450	27.3000	27.3600	-1.865%	162,589	+12.573%
2026-01-12	27.2000	28.0400	27.1950	27.8800	+1.715%	144,712	+10.473%
2026-01-09	26.1400	27.4900	25.9400	27.4100	+7.029%	140,256	+12.368%
2026-01-08	24.3800	25.8200	24.3800	25.6100	+3.937%	154,126	+20.266%
2026-01-07	25.4800	25.4800	24.2301	24.6400	-2.454%	237,792	+25.000%
2026-01-06	24.6800	25.2850	24.3900	25.2600	+1.527%	115,402	+21.932%
2026-01-05	24.2000	25.0699	24.2000	24.8800	+2.303%	149,746	+23.794%
2026-01-02	24.5900	24.5900	24.0400	24.3200	-1.259%	171,656	+26.645%
2025-12-31	24.9100	25.0890	24.6000	24.6300	-0.766%	134,535	+25.051%
2025-12-30	24.6900	24.8600	24.3900	24.8200	+0.690%	141,372	+24.093%
2025-12-29	24.5300	24.6500	24.3300	24.6500	+0.489%	96,645	+24.949%
2025-12-26	24.5000	24.6700	24.2500	24.5300	-0.081%	87,146	+25.561%
2025-12-24	24.4300	24.6100	24.2600	24.5500	+0.987%	67,851	+25.458%
2025-12-23	24.4300	24.5600	24.0000	24.3100	-1.058%	170,655	+26.697%
2025-12-22	25.1000	26.0791	24.3300	24.5700	-2.539%	190,993	+25.356%
2025-12-19	26.6300	26.6300	25.0700	25.2100	-6.003%	277,713	+22.174%
2025-12-18	27.0900	27.6500	26.7402	26.8200	+0.751%	207,377	+14.840%
2025-12-17	26.6600	27.0700	26.2700	26.6200	-0.783%	139,327	+15.702%
2025-12-16	26.7600	27.0000	26.3300	26.8300	+0.638%	144,272	+14.797%
2025-12-15	26.8600	26.8600	26.2900	26.6600	+0.263%	116,024	+15.529%
2025-12-12	26.6400	26.6600	26.0900	26.5900	+0.302%	130,712	+15.833%
2025-12-11	26.0600	26.5400	26.0400	26.5100	+2.553%	119,222	+16.183%
2025-12-10	25.0300	26.1000	25.0300	25.8500	+3.649%	164,824	+19.149%
2025-12-09	25.3300	25.5800	24.8800	24.9400	-1.734%	109,334	+23.496%
2025-12-08	26.0800	26.1000	25.3800	25.3800	-2.609%	185,581	+21.355%
2025-12-05	26.2600	26.4200	26.0100	26.0600	-0.875%	106,279	+18.189%
2025-12-04	27.0700	27.1476	26.1600	26.2900	-2.917%	119,374	+17.155%
2025-12-03	26.1700	27.2438	26.0700	27.0800	+4.114%	130,842	+13.737%
2025-12-02	25.7300	26.2100	25.1800	26.0100	+1.721%	224,794	+18.416%
2025-12-01	25.6200	25.7200	25.1500	25.5700	+0.196%	134,312	+20.454%
2025-11-28	25.7400	25.7850	25.3300	25.5200	-1.047%	54,465	+20.690%
2025-11-26	25.2500	25.7900	25.2100	25.7900	+1.296%	238,156	+19.426%
2025-11-25	24.3400	25.6600	24.3400	25.4600	+4.688%	97,918	+20.974%
2025-11-24	24.4300	24.8400	24.2500	24.3200	-1.098%	117,797	+26.645%
2025-11-21	23.3100	24.7000	23.2200	24.5900	+5.900%	145,569	+25.254%
2025-11-20	23.2800	23.4500	22.8988	23.2200	+0.563%	117,874	+32.644%
2025-11-19	23.1900	23.3100	22.8100	23.0900	-0.474%	112,928	+33.391%
2025-11-18	23.3400	23.5450	22.9900	23.2000	-0.600%	98,089	+32.759%
2025-11-17	24.3700	24.3700	23.2500	23.3400	-4.423%	108,836	+31.962%
2025-11-14	24.4200	25.3400	24.0500	24.4200	-0.245%	93,280	+26.126%
2025-11-13	24.5700	25.0500	24.3750	24.4800	-1.011%	88,948	+25.817%
2025-11-12	24.5200	25.0300	24.4700	24.7300	+0.325%	112,854	+24.545%
2025-11-11	24.4100	24.8400	24.2700	24.6500	+1.608%	145,422	+24.949%
2025-11-10	24.4400	24.4800	24.0201	24.2600	-0.206%	112,919	+26.958%
2025-11-07	24.5000	24.6300	23.6800	24.3100	-0.694%	97,800	+26.697%
2025-11-06	24.9900	25.5051	24.4150	24.4800	-2.236%	116,712	+25.817%
2025-11-05	25.1900	25.3200	24.8044	25.0400	-0.635%	137,280	+23.003%
2025-11-04	25.2200	25.5050	24.6850	25.2000	-1.678%	185,740	+22.222%
2025-11-03	25.7800	26.2950	25.3500	25.6300	-1.461%	168,456	+20.172%
2025-10-31	26.0900	26.2050	25.6600	26.0100	-0.725%	128,949	+18.416%
2025-10-30	26.9800	27.4900	26.1000	26.2000	-3.214%	139,714	+17.557%
2025-10-29	28.3900	29.1500	26.9000	27.0700	-3.183%	213,018	+13.779%
2025-10-28	29.0000	29.4400	26.8700	27.9600	+7.291%	223,568	+10.157%
2025-10-27	26.3100	26.4892	26.0200	26.0600	-0.762%	94,663	+18.189%
2025-10-24	26.2400	26.5100	26.1400	26.2600	+0.961%	101,459	+17.289%
2025-10-23	26.3000	26.3900	25.9200	26.0100	-1.178%	140,620	+18.416%
2025-10-22	26.2200	26.5900	25.9200	26.3200	+0.305%	102,938	+17.021%
2025-10-21	25.6200	26.4900	25.5800	26.2400	+1.391%	81,746	+17.378%
2025-10-20	25.6800	26.1225	25.0600	25.8800	+1.770%	77,376	+19.011%
2025-10-17	25.6800	25.8650	25.0000	25.4300	-1.358%	142,847	+21.117%
2025-10-16	26.0300	26.1800	25.6401	25.7800	-0.922%	68,991	+19.472%
2025-10-15	25.9800	26.6200	25.5500	26.0200	+0.386%	103,399	+18.370%
2025-10-14	24.8400	26.2200	24.3750	25.9200	+3.267%	129,613	+18.827%
2025-10-13	25.1700	25.2850	24.8100	25.1000	+0.561%	118,196	+22.709%
2025-10-10	25.6300	25.7800	24.8101	24.9600	-2.424%	136,076	+23.397%
2025-10-09	25.7700	25.7700	25.0400	25.5800	-1.236%	132,339	+20.407%
2025-10-08	25.8400	25.9700	25.4500	25.9000	+0.427%	109,574	+18.919%
2025-10-07	26.3800	26.4850	25.4850	25.7900	-2.826%	192,904	+19.426%
2025-10-06	27.0700	27.0700	26.4100	26.5400	-1.813%	119,490	+16.051%
2025-10-03	26.9100	27.3600	26.8700	27.0300	+0.708%	94,572	+13.947%
2025-10-02	26.8400	26.9150	26.4000	26.8400	-0.223%	77,496	+14.754%
2025-10-01	26.5900	27.0950	26.1296	26.9000	+1.166%	110,299	+14.498%
2025-09-30	26.5500	26.8300	26.1500	26.5900	-0.225%	143,470	+15.833%
2025-09-29	26.4000	26.7300	26.1200	26.6500	+1.139%	89,824	+15.572%
2025-09-26	25.7000	26.3900	25.5500	26.3500	+3.293%	123,085	+16.888%
2025-09-25	25.5900	25.8300	25.2500	25.5100	-1.086%	146,041	+20.737%
2025-09-24	25.5700	26.1200	25.5700	25.7900	+0.507%	162,802	+19.426%
2025-09-23	25.8200	26.1050	25.5300	25.6600	-0.039%	140,601	+20.031%
2025-09-22	26.7500	26.7500	25.6500	25.6700	-4.037%	194,717	+19.984%
2025-09-19	27.1000	27.1800	26.6200	26.7500	-1.219%	247,828	+15.140%
2025-09-18	26.7900	27.3100	26.7100	27.0800	+1.158%	156,221	+13.737%
2025-09-17	27.2000	28.2500	26.7300	26.7700	-0.668%	164,319	+15.054%
2025-09-16	27.6200	27.6200	26.8350	26.9500	-2.284%	105,152	+14.286%
2025-09-15	27.7200	27.8100	27.2250	27.5800	-0.325%	130,345	+11.675%
2025-09-12	28.2800	28.3000	27.6600	27.6700	-2.673%	85,514	+11.312%
2025-09-11	27.7300	28.4300	27.6500	28.4300	+2.933%	136,446	+8.336%
2025-09-10	27.7700	27.9000	27.3950	27.6200	-0.289%	85,468	+11.513%
2025-09-09	28.2600	28.4350	27.6150	27.7000	-2.773%	155,611	+11.191%
2025-09-08	28.6100	28.7900	27.9800	28.4900	-0.801%	105,151	+8.108%
2025-09-05	28.6000	29.2600	28.3700	28.7200	+1.989%	187,495	+7.242%
2025-09-04	27.6400	28.2250	27.6400	28.1600	+2.587%	120,601	+9.375%
2025-09-03	27.3000	27.7400	27.0400	27.4500	+0.109%	128,775	+12.204%
2025-09-02	27.2500	27.8900	27.2200	27.4200	-0.904%	200,649	+12.327%
2025-08-29	27.6700	27.9300	27.2400	27.6700	+0.145%	142,428	+11.312%
2025-08-28	27.7900	27.7900	27.4200	27.6300	-0.289%	141,269	+11.473%
2025-08-27	27.6300	28.0200	27.4500	27.7100	-0.360%	127,800	+11.151%
2025-08-26	27.9800	28.1900	27.7350	27.8100	-0.679%	137,213	+10.752%
2025-08-25	28.3100	28.6900	27.9700	28.0000	-1.995%	175,617	+10.000%
2025-08-22	27.3000	28.8550	27.1900	28.5700	+5.854%	217,243	+7.805%
2025-08-21	26.9900	27.0400	26.6900	26.9900	-0.222%	160,048	+14.116%
2025-08-20	27.4800	27.6450	26.9950	27.0500	-1.744%	164,587	+13.863%
2025-08-19	27.2900	27.8600	27.1900	27.5300	+1.737%	152,541	+11.878%
2025-08-18	27.0700	27.2750	26.9500	27.0600	+0.148%	117,770	+13.821%
2025-08-15	27.6200	27.6700	27.0000	27.0200	-1.207%	143,602	+13.990%
2025-08-14	26.6800	27.4000	26.5600	27.3500	+0.625%	184,210	+12.614%
2025-08-13	26.5400	27.3800	26.5400	27.1800	+2.644%	153,518	+13.319%
2025-08-12	25.6500	26.5100	25.6050	26.4800	+3.397%	156,771	+16.314%
2025-08-11	26.0100	26.1600	25.4050	25.6100	-1.500%	161,525	+20.266%
2025-08-08	26.2400	26.3600	25.7150	26.0000	-0.307%	169,153	+18.462%
2025-08-07	26.4100	26.6900	26.0200	26.0800	-0.038%	180,216	+18.098%
2025-08-06	26.1700	26.3500	26.0400	26.0900	-0.534%	187,738	+18.053%
2025-08-05	25.5800	26.3100	25.4500	26.2300	+2.782%	317,626	+17.423%
2025-08-04	25.0900	25.6400	25.0900	25.5200	+1.471%	192,585	+20.690%
2025-08-01	24.7900	25.1500	24.6275	25.1500	+1.411%	238,711	+22.465%
2025-07-31	24.6500	25.1550	24.4750	24.8000	-0.681%	181,469	+24.194%
2025-07-30	25.2000	25.5700	24.7800	24.9700	-0.755%	307,831	+23.348%
2025-07-29	25.1100	25.3800	24.7600	25.1600	+0.399%	211,521	+22.417%
2025-07-28	25.0400	25.4108	24.6011	25.0600	-0.239%	151,573	+22.905%
2025-07-25	24.9700	25.3000	24.6025	25.1200	+0.480%	157,021	+22.611%
2025-07-24	25.4900	25.6700	24.6578	25.0000	-2.799%	187,234	+23.200%
2025-07-23	24.2900	26.0400	23.9734	25.7200	+7.660%	452,891	+19.751%
2025-07-22	22.8500	24.1900	22.5000	23.8900	+8.197%	441,845	+28.924%
2025-07-21	22.1500	22.5600	21.7750	22.0800	+1.099%	279,950	+39.493%
2025-07-18	22.2000	22.2500	21.6500	21.8400	-0.997%	184,016	+41.026%
2025-07-17	22.1200	22.2800	21.9000	22.0600	-0.136%	121,810	+39.619%
2025-07-16	22.2400	22.4400	21.5350	22.0900	-0.226%	207,220	+39.430%
2025-07-15	22.7700	22.7700	22.0650	22.1400	-0.984%	270,133	+39.115%
2025-07-14	22.4500	22.5400	22.0500	22.3600	-1.149%	106,374	+37.746%
2025-07-11	22.5200	22.8400	22.4000	22.6200	-1.050%	99,102	+36.163%
2025-07-10	22.0600	23.1800	22.0600	22.8600	+3.580%	252,552	+34.733%
2025-07-09	21.2800	22.1500	21.2800	22.0700	+4.696%	118,924	+39.556%
2025-07-08	20.8500	21.5200	20.7900	21.0800	+1.006%	178,525	+46.110%
2025-07-07	21.4700	21.7300	20.8300	20.8700	-3.958%	112,836	+47.580%
2025-07-03	21.8300	21.9000	21.4550	21.7300	-0.367%	85,024	+41.740%
2025-07-02	21.1100	21.9200	21.1100	21.8100	+3.365%	171,676	+41.220%
2025-07-01	19.9300	21.7600	19.8800	21.1000	+5.500%	233,406	+45.972%
2025-06-30	20.2000	20.2900	19.8867	20.0000	-0.744%	132,686	+54.000%
2025-06-27	20.0000	20.5300	19.8300	20.1500	+1.205%	281,654	+52.854%
2025-06-26	19.8700	19.9100	19.4900	19.9100	+0.556%	100,527	+54.696%
2025-06-25	20.1400	20.2100	19.5800	19.8000	-2.463%	148,353	+55.556%
2025-06-24	20.0900	20.6000	19.9600	20.3000	+1.500%	139,852	+51.724%
2025-06-23	19.2600	20.0400	19.2600	20.0000	+2.617%	122,596	+54.000%
2025-06-20	19.4900	19.6500	19.2900	19.4900	+0.620%	178,514	+58.030%
2025-06-18	19.5000	19.7800	19.3550	19.3700	-0.206%	106,049	+59.009%
2025-06-17	19.7800	19.9700	19.3200	19.4100	-2.167%	150,381	+58.681%
2025-06-16	20.0400	20.0400	19.5150	19.8400	+0.507%	122,103	+55.242%
2025-06-13	20.1400	20.3300	19.5350	19.7400	-3.425%	123,964	+56.028%
2025-06-12	20.1400	20.5050	20.0272	20.4400	+0.147%	105,529	+50.685%
2025-06-11	20.8300	21.2300	20.3400	20.4100	-1.258%	182,853	+50.906%
2025-06-10	20.1700	20.7800	20.0793	20.6700	+3.505%	195,124	+49.008%
2025-06-09	19.7100	20.1400	19.5700	19.9700	+2.253%	125,513	+54.231%
2025-06-06	19.9400	20.1300	19.4850	19.5300	-0.963%	125,359	+57.706%
2025-06-05	19.6800	19.8850	19.3550	19.7200	+0.715%	184,384	+56.187%
2025-06-04	19.8300	19.9250	19.5100	19.5800	-1.061%	175,871	+57.303%
2025-06-03	19.0900	19.8000	18.8600	19.7900	+3.613%	150,776	+55.634%
2025-06-02	19.0400	19.2400	18.7300	19.1000	-0.261%	178,931	+61.257%
2025-05-30	19.2600	19.4000	18.9100	19.1500	-1.034%	153,781	+60.836%
2025-05-29	19.4700	19.5200	18.9829	19.3500	+0.052%	147,657	+59.173%
2025-05-28	19.4800	19.7126	19.2000	19.3400	-0.973%	196,629	+59.255%
2025-05-27	19.2000	19.5900	18.8800	19.5300	+3.333%	199,429	+57.706%
2025-05-23	18.5000	18.9200	18.5000	18.9000	+0.639%	127,197	+62.963%
2025-05-22	18.9000	18.9200	18.5800	18.7800	-0.687%	135,600	+64.004%
2025-05-21	19.4300	19.5900	18.8550	18.9100	-4.108%	137,834	+62.877%
2025-05-20	20.3200	20.4599	19.6600	19.7200	-0.805%	210,029	+56.187%
2025-05-19	20.0800	20.0800	19.6600	19.8800	-1.682%	130,634	+54.930%
2025-05-16	20.1200	20.3100	19.9600	20.2200	+0.547%	122,728	+52.324%
2025-05-15	19.9600	20.2850	19.8300	20.1100	+0.954%	118,989	+53.158%
2025-05-14	20.4600	20.5930	19.9200	19.9200	-3.348%	156,528	+54.618%
2025-05-13	20.6900	20.7600	20.4500	20.6100	+0.146%	194,121	+49.442%
2025-05-12	20.5300	21.2000	20.3000	20.5800	+4.414%	212,819	+49.660%
2025-05-09	19.9400	20.2400	19.7000	19.7100	-1.401%	123,683	+56.266%
2025-05-08	19.6200	20.1600	19.5471	19.9900	+2.198%	137,223	+54.077%
2025-05-07	19.5400	19.6550	19.3200	19.5600	+0.825%	136,776	+57.464%
2025-05-06	19.7000	19.9900	19.3550	19.4000	-2.267%	199,100	+58.763%
2025-05-05	19.8900	20.2800	19.8400	19.8500	-0.800%	175,939	+55.164%
2025-05-02	19.6000	20.1800	19.5120	20.0100	+3.251%	167,125	+53.923%
2025-05-01	19.3600	19.6300	19.0500	19.3800	+0.623%	190,657	+58.927%
2025-04-30	19.2600	19.4000	18.8600	19.2600	-0.977%	345,964	+59.917%
2025-04-29	19.3900	19.6150	19.1100	19.4500	-0.410%	177,377	+58.355%
2025-04-28	19.5300	19.8900	19.3292	19.5300	-0.560%	171,300	+57.706%
2025-04-25	19.6700	19.7350	19.3100	19.6400	-0.908%	197,259	+56.823%
2025-04-24	19.4100	19.9500	19.1300	19.8200	+2.376%	321,787	+55.399%
2025-04-23	19.8900	20.2900	19.3500	19.3600	+0.052%	264,562	+59.091%
2025-04-22	18.6700	19.4500	18.4600	19.3500	+4.878%	306,567	+59.173%
2025-04-21	18.5700	18.9100	18.1200	18.4500	-2.536%	313,196	+66.938%
2025-04-17	18.6000	19.0700	18.0000	18.9300	-0.578%	409,003	+62.705%
2025-04-16	19.3000	19.4150	18.7500	19.0400	-1.040%	195,663	+61.765%
2025-04-15	19.5100	19.9999	19.1500	19.2400	-1.736%	151,667	+60.083%
2025-04-14	19.6800	19.7450	19.1550	19.5800	+0.980%	160,314	+57.303%
2025-04-11	19.3400	19.4000	18.6650	19.3900	+0.155%	235,352	+58.845%
2025-04-10	20.0500	20.0500	18.9200	19.3600	-5.237%	263,833	+59.091%
2025-04-09	18.9300	21.1800	18.6300	20.4300	+6.130%	305,757	+50.759%
2025-04-08	21.1700	21.2900	19.0000	19.2500	-7.274%	394,793	+60.000%
2025-04-07	20.5500	21.7820	20.3351	20.7600	-1.658%	326,258	+48.362%
2025-04-04	20.0300	21.5100	20.0100	21.1100	+2.476%	338,017	+45.902%
2025-04-03	20.8000	20.9685	20.4150	20.6000	-3.783%	316,504	+49.515%
2025-04-02	21.0100	21.4400	20.9400	21.4100	+1.038%	129,405	+43.858%
2025-04-01	21.0900	21.3100	20.8900	21.1900	+0.237%	123,369	+45.352%
2025-03-31	21.0400	21.2900	20.7095	21.1400	+0.332%	118,414	+45.695%
2025-03-28	21.7700	21.8510	20.9967	21.0700	-3.304%	99,385	+46.179%
2025-03-27	21.6200	21.8700	21.2900	21.7900	+0.740%	108,280	+41.349%
2025-03-26	21.7200	22.1500	21.5200	21.6300	-0.323%	87,490	+42.395%
2025-03-25	22.0000	22.2802	21.6300	21.7000	-2.120%	172,225	+41.935%
2025-03-24	21.9300	22.2400	21.7900	22.1700	+2.025%	123,785	+38.926%
2025-03-21	22.1900	22.1900	21.7000	21.7300	-3.078%	193,261	+41.740%
2025-03-20	22.1100	22.9300	22.1100	22.4200	+0.764%	157,141	+37.377%
2025-03-19	21.9900	22.4350	21.8900	22.2500	+1.598%	143,977	+38.427%
2025-03-18	21.8400	22.2100	21.6500	21.9000	0.000%	133,423	+40.639%
2025-03-17	21.7700	21.9800	21.6500	21.9000	+1.201%	127,684	+40.639%
2025-03-14	21.3700	21.6590	21.1000	21.6400	+2.705%	137,914	+42.329%
2025-03-13	21.2700	21.4050	20.7000	21.0700	-1.033%	322,139	+46.179%
2025-03-12	21.7300	21.8300	21.1500	21.2900	-2.518%	400,884	+44.669%
2025-03-11	22.1600	22.2300	21.6600	21.8400	-1.310%	458,062	+41.026%
2025-03-10	21.9600	22.6500	21.9600	22.1300	-0.360%	213,936	+39.178%
2025-03-07	22.3200	22.6000	22.1400	22.2100	-0.180%	184,054	+38.676%
2025-03-06	21.7600	22.3450	21.6152	22.2500	+2.393%	273,440	+38.427%
2025-03-05	21.5900	21.9300	21.5100	21.7300	+2.019%	287,016	+41.740%
2025-03-04	21.4800	21.5400	21.1300	21.3000	-1.160%	304,945	+44.601%
2025-03-03	22.1400	22.3599	21.5200	21.5500	-2.268%	203,530	+42.923%
2025-02-28	22.4700	22.4950	21.9600	22.0500	-1.475%	184,811	+39.683%
2025-02-27	22.7700	22.9650	22.3400	22.3800	-2.313%	163,638	+37.623%
2025-02-26	23.5300	23.5300	22.8200	22.9100	-3.537%	218,262	+34.439%
2025-02-25	22.7100	23.8800	22.7100	23.7500	+5.462%	234,354	+29.684%
2025-02-24	23.0100	23.0200	22.4550	22.5200	-1.054%	156,311	+36.767%
2025-02-21	23.3600	23.3600	22.5400	22.7600	-1.215%	157,853	+35.325%
2025-02-20	23.0700	23.1650	22.7200	23.0400	-0.432%	179,374	+33.681%
2025-02-19	23.3300	23.4879	22.8400	23.1400	-2.115%	141,761	+33.103%
2025-02-18	23.1400	23.9000	23.0000	23.6400	+1.677%	260,232	+30.288%
2025-02-14	22.6300	23.2900	22.6300	23.2500	+3.425%	211,345	+32.473%
2025-02-13	22.9300	22.9750	22.4200	22.4800	-1.447%	222,746	+37.011%
2025-02-12	22.5700	23.0700	22.4700	22.8100	-0.998%	191,049	+35.028%
2025-02-11	22.7700	23.1700	22.7700	23.0400	+0.087%	149,898	+33.681%
2025-02-10	23.0700	23.1100	22.8500	23.0200	+0.480%	106,249	+33.797%
2025-02-07	23.2500	23.2500	22.6700	22.9100	-1.716%	138,037	+34.439%
2025-02-06	23.2500	23.4900	23.1000	23.3100	+0.258%	119,972	+32.132%
2025-02-05	23.3500	23.4000	23.0900	23.2500	+0.606%	109,426	+32.473%
2025-02-04	22.6800	23.2800	22.6700	23.1100	+1.761%	126,143	+33.276%
2025-02-03	23.3000	23.3800	22.7100	22.7100	-4.820%	249,998	+35.623%
2025-01-31	24.4700	24.6300	23.8200	23.8600	-3.323%	200,592	+29.086%
2025-01-30	24.2500	24.9700	24.0400	24.6800	+3.091%	178,973	+24.797%
2025-01-29	23.8500	24.2100	23.3200	23.9400	-0.250%	275,621	+28.655%
2025-01-28	23.9200	24.2500	23.6100	24.0000	-0.415%	210,106	+28.333%
2025-01-27	23.7000	24.4900	23.6900	24.1000	+2.641%	290,359	+27.801%
2025-01-24	24.0000	24.2000	23.3800	23.4800	-3.055%	257,236	+31.175%
2025-01-23	23.7700	24.4700	23.7700	24.2200	+0.540%	232,137	+27.168%
2025-01-22	24.1900	24.8500	24.0300	24.0900	-0.742%	230,728	+27.854%
2025-01-21	25.0000	26.4000	23.8001	24.2700	-9.406%	571,053	+26.906%
2025-01-17	27.6400	27.7500	26.7100	26.7900	-1.724%	158,153	+14.968%
2025-01-16	27.1600	27.4500	26.7800	27.2600	+0.037%	288,269	+12.986%
2025-01-15	26.5800	27.2700	26.4850	27.2500	+5.866%	128,758	+13.028%
2025-01-14	25.9600	25.9600	25.3600	25.7400	+0.195%	150,549	+19.658%
2025-01-13	25.0100	25.7400	25.0000	25.6900	+2.351%	125,640	+19.891%
2025-01-10	25.1700	25.3000	24.8100	25.1000	-2.449%	160,611	+22.709%

.dark-mode .vQbqM0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQbqM0{ color: #333333; background-color: white; border: 2px solid #333333; }FORForestar Group Inc.stock NYSE

FOR
Forestar Group Inc.
stock NYSE