Dark

FOR
Forestar Group Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:56 PM EDT

28.92USD+0.069%(+0.02)139,929

24.51Bid 33.10Ask 8.59Spread

Pre-market

Aug 25, 2026 9:29:59 AM EDT

29.17USD+0.934%(+0.27)100

After-hours

Aug 24, 2026 4:10:30 PM EDT

28.90USD-0.086%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	29.1400	29.2900	28.670000	28.9200	+0.069%	139,929	0.000%
2026-08-24	29.4400	29.5000	28.740000	28.9000	-0.926%	94,433	+0.069%
2026-08-21	29.0400	29.2600	28.685000	29.1700	+1.004%	106,703	-0.857%
2026-08-20	28.7200	29.4000	28.500000	28.8800	-1.802%	121,015	+0.139%
2026-08-19	29.0100	29.9200	29.010000	29.4100	+2.653%	81,557	-1.666%
2026-08-18	29.2500	29.6500	28.650000	28.6500	-1.749%	70,224	+0.942%
2026-08-17	29.4300	29.4300	28.920000	29.1600	-0.951%	67,137	-0.823%
2026-08-14	29.3700	29.5700	29.170000	29.4400	-0.203%	78,974	-1.766%
2026-08-13	29.5200	29.5200	29.110000	29.5000	+1.062%	100,199	-1.966%
2026-08-12	29.0900	29.2650	28.600000	29.1900	+0.378%	119,204	-0.925%
2026-08-11	28.6900	29.4800	28.560000	29.0800	+1.928%	100,290	-0.550%
2026-08-10	29.3000	29.3000	28.500000	28.5300	-3.745%	108,304	+1.367%
2026-08-07	29.4200	29.8600	29.360000	29.6400	+1.472%	95,511	-2.429%
2026-08-06	29.7200	29.7200	28.810000	29.2100	-1.251%	95,515	-0.993%
2026-08-05	29.2300	29.7100	28.261300	29.5800	+0.784%	87,578	-2.231%
2026-08-04	29.0500	29.4850	28.660000	29.3500	+1.557%	140,073	-1.465%
2026-08-03	28.6900	29.1310	28.446700	28.9000	+2.664%	152,155	+0.069%
2026-07-31	28.5500	28.5850	27.920000	28.1500	-2.155%	131,592	+2.735%
2026-07-30	29.1800	29.1800	28.180993	28.7700	-0.690%	85,659	+0.521%
2026-07-29	28.9900	29.4300	28.700000	28.9700	-1.261%	133,745	-0.173%
2026-07-28	29.1500	29.7800	28.500000	29.3400	+1.558%	109,165	-1.431%
2026-07-27	28.5500	29.2600	28.550000	28.8900	+2.013%	118,706	+0.104%
2026-07-24	27.9100	28.6100	27.720000	28.3200	+1.469%	125,688	+2.119%
2026-07-23	26.9100	27.9700	26.910000	27.9100	+1.861%	231,278	+3.619%
2026-07-22	27.3000	27.7000	27.050000	27.4000	+1.406%	181,698	+5.547%
2026-07-21	28.0000	28.0000	26.075000	27.0200	-4.184%	362,753	+7.032%
2026-07-20	29.7700	29.9000	28.050000	28.2000	-5.686%	181,234	+2.553%
2026-07-17	30.7700	31.2000	29.710000	29.9000	-3.299%	75,936	-3.278%
2026-07-16	30.4200	31.2500	30.400000	30.9200	+1.577%	96,397	-6.468%
2026-07-15	30.4500	31.1050	30.180000	30.4400	+0.330%	116,897	-4.993%
2026-07-14	30.4300	30.5600	29.785000	30.3400	+0.764%	72,862	-4.680%
2026-07-13	30.3900	30.8400	29.990000	30.1100	-1.311%	141,560	-3.952%
2026-07-10	30.3600	30.8700	30.360000	30.5100	+0.826%	150,644	-5.211%
2026-07-09	29.9500	30.5400	29.890000	30.2600	+1.340%	134,843	-4.428%
2026-07-08	30.3000	30.8500	29.420000	29.8600	-1.191%	237,670	-3.148%
2026-07-07	30.6300	30.7400	30.110000	30.2200	-0.592%	201,804	-4.302%
2026-07-06	30.9500	30.9600	30.145000	30.4000	-1.299%	109,622	-4.868%
2026-07-02	31.3000	31.4000	30.540000	30.8000	-1.314%	155,558	-6.104%
2026-07-01	31.5000	32.0399	30.690000	31.2100	-1.390%	120,878	-7.337%
2026-06-30	32.0400	32.0400	31.620000	31.6500	-1.032%	126,377	-8.626%
2026-06-29	31.8300	32.0600	31.120000	31.9800	+0.125%	131,911	-9.568%
2026-06-26	31.1100	31.9700	31.085000	31.9400	+2.208%	400,992	-9.455%
2026-06-25	31.0200	31.2900	30.750000	31.2500	+1.035%	118,137	-7.456%
2026-06-24	29.5700	31.2500	29.570000	30.9300	+5.276%	226,759	-6.499%
2026-06-23	28.8100	29.4200	28.810000	29.3800	+1.241%	112,904	-1.566%
2026-06-22	29.1900	29.9599	28.940000	29.0200	-0.989%	99,796	-0.345%
2026-06-18	28.7800	29.8600	28.780000	29.3100	+3.132%	188,501	-1.331%
2026-06-17	28.8600	29.6100	28.180000	28.4200	-2.068%	130,699	+1.759%
2026-06-16	28.7200	29.2600	28.690000	29.0200	+1.825%	89,455	-0.345%
2026-06-15	29.5800	29.5800	28.470000	28.5000	-2.397%	96,945	+1.474%
2026-06-12	28.8300	29.5800	28.770000	29.2000	+1.424%	162,457	-0.959%
2026-06-11	28.4200	28.9750	28.240000	28.7900	+1.660%	101,001	+0.452%
2026-06-10	29.1500	29.2950	28.300000	28.3200	-2.446%	146,860	+2.119%
2026-06-09	28.5800	29.2950	28.580000	29.0300	+2.943%	166,666	-0.379%
2026-06-08	28.2700	28.6100	28.165000	28.2000	+0.071%	132,845	+2.553%
2026-06-05	28.6000	28.8400	28.000000	28.1800	-1.053%	145,922	+2.626%
2026-06-04	27.8600	28.5100	27.695000	28.4800	+3.451%	157,418	+1.545%
2026-06-03	27.2900	27.5300	26.875000	27.5300	-0.326%	171,354	+5.049%
2026-06-02	27.6300	28.0000	27.330000	27.6200	-0.289%	172,647	+4.707%
2026-06-01	27.4500	27.7000	27.120000	27.7000	+0.837%	135,283	+4.404%
2026-05-29	27.2600	27.9900	26.970000	27.4700	+0.182%	227,131	+5.278%
2026-05-28	27.0600	27.7000	26.800000	27.4200	+0.440%	158,550	+5.470%
2026-05-27	26.5900	27.6340	26.510000	27.3000	+3.566%	181,102	+5.934%
2026-05-26	26.0500	26.5000	25.960000	26.3600	+1.698%	157,413	+9.712%
2026-05-22	26.1500	26.5000	25.880000	25.9200	-1.069%	99,139	+11.574%
2026-05-21	25.6500	26.2100	25.250000	26.2000	+0.653%	171,941	+10.382%
2026-05-20	25.3800	26.0300	25.230000	26.0300	+3.294%	198,534	+11.103%
2026-05-19	25.4400	25.6900	24.890000	25.2000	-1.793%	149,235	+14.762%
2026-05-18	25.4400	25.9800	25.310000	25.6600	+0.549%	149,212	+12.705%
2026-05-15	26.2500	26.2500	25.150000	25.5200	-3.516%	164,263	+13.323%
2026-05-14	26.8000	26.9150	26.160000	26.4500	-0.377%	101,827	+9.338%
2026-05-13	26.3700	26.7500	26.090000	26.5500	+0.151%	185,875	+8.927%
2026-05-12	27.0100	27.1700	26.310000	26.5100	-2.069%	96,637	+9.091%
2026-05-11	27.5700	27.8300	26.860000	27.0700	-1.528%	121,227	+6.834%
2026-05-08	27.5700	27.6900	26.990000	27.4900	+0.844%	77,636	+5.202%
2026-05-07	27.1500	27.4400	26.575000	27.2600	+0.516%	139,403	+6.090%
2026-05-06	27.1900	27.6300	26.880000	27.1200	+1.649%	125,470	+6.637%
2026-05-05	26.4700	26.9400	26.300000	26.6800	+1.716%	141,763	+8.396%
2026-05-04	27.4000	27.7400	25.950000	26.2300	-4.618%	141,913	+10.255%
2026-05-01	28.1900	28.1900	27.310000	27.5000	-2.689%	173,854	+5.164%
2026-04-30	27.5200	28.2800	27.130000	28.2600	+2.577%	150,570	+2.335%
2026-04-29	27.9500	28.1300	26.840000	27.5500	-1.922%	167,668	+4.973%
2026-04-28	28.5800	28.7100	27.920000	28.0900	-0.952%	107,931	+2.955%
2026-04-27	28.0100	28.4500	27.960100	28.3600	+0.853%	129,438	+1.975%
2026-04-24	27.9000	28.4800	27.570000	28.1200	+0.608%	244,795	+2.845%
2026-04-23	27.0700	27.9800	26.675000	27.9500	+2.269%	134,365	+3.470%
2026-04-22	26.7900	27.3500	26.240000	27.3300	+2.206%	166,159	+5.818%
2026-04-21	26.6800	27.3800	26.235000	26.7400	+1.058%	126,809	+8.153%
2026-04-20	26.4700	26.9900	26.390000	26.4600	-0.638%	119,995	+9.297%
2026-04-17	26.5300	27.0899	26.235000	26.6300	+2.620%	114,562	+8.599%
2026-04-16	26.2500	26.3000	25.655000	25.9500	-1.593%	178,013	+11.445%
2026-04-15	26.3800	26.5000	26.000000	26.3700	-0.790%	143,032	+9.670%
2026-04-14	26.1500	26.7500	26.150000	26.5800	+1.644%	133,384	+8.804%
2026-04-13	25.8000	26.2200	25.340000	26.1500	+0.654%	130,865	+10.593%
2026-04-10	26.1200	26.4600	25.735000	25.9800	-1.066%	95,806	+11.316%
2026-04-09	25.7300	26.4850	25.240000	26.2600	+1.744%	120,735	+10.129%
2026-04-08	25.7100	26.4800	25.155000	25.8100	+4.367%	177,908	+12.050%
2026-04-07	24.9500	25.4000	24.530000	24.7300	-1.474%	174,853	+16.943%
2026-04-06	24.4200	25.2500	24.400000	25.1000	+1.867%	105,943	+15.219%
2026-04-02	24.4500	25.2000	24.300000	24.6400	-0.444%	184,342	+17.370%
2026-04-01	24.4600	25.0650	24.080000	24.7500	+1.268%	158,301	+16.848%
2026-03-31	24.3700	24.7900	23.985000	24.4400	+2.003%	197,785	+18.331%
2026-03-30	24.7900	24.8200	23.960000	23.9600	-3.426%	157,738	+20.701%
2026-03-27	25.1600	25.3800	24.765000	24.8100	-2.092%	153,612	+16.566%
2026-03-26	25.1500	25.6700	25.041000	25.3400	+0.079%	93,556	+14.128%
2026-03-25	25.5800	25.5800	24.790000	25.3200	+0.716%	116,515	+14.218%
2026-03-24	24.6900	25.3800	24.485000	25.1400	+0.279%	105,481	+15.036%
2026-03-23	25.2400	25.6500	24.730100	25.0700	+3.211%	114,188	+15.357%
2026-03-20	24.8100	24.8100	24.010000	24.2900	-1.739%	247,857	+19.061%
2026-03-19	24.5500	24.9300	24.200000	24.7200	-0.040%	130,666	+16.990%
2026-03-18	25.3500	25.4150	24.680000	24.7300	-2.982%	137,283	+16.943%
2026-03-17	25.9100	26.2400	25.430000	25.4900	-0.933%	95,522	+13.456%
2026-03-16	25.2900	26.0300	25.290000	25.7300	+1.579%	112,716	+12.398%
2026-03-13	25.1200	25.4700	24.790000	25.3300	+1.604%	119,878	+14.173%
2026-03-12	24.5400	24.9300	24.290000	24.9300	-0.558%	154,551	+16.005%
2026-03-11	25.2000	25.3000	24.850000	25.0700	-0.870%	114,615	+15.357%
2026-03-10	25.4900	25.8000	24.500000	25.2900	-1.095%	120,906	+14.353%
2026-03-09	25.4200	25.5700	24.296500	25.5700	-1.502%	175,726	+13.101%
2026-03-06	26.2500	26.2850	25.500000	25.9600	-2.662%	150,879	+11.402%
2026-03-05	27.3500	27.6050	26.500000	26.6700	-3.684%	120,203	+8.436%
2026-03-04	27.5800	27.9100	27.150000	27.6900	+0.838%	114,446	+4.442%
2026-03-03	27.3000	27.7400	26.840000	27.4600	-1.929%	106,831	+5.317%
2026-03-02	28.0300	28.2400	27.400000	28.0000	-2.507%	127,519	+3.286%
2026-02-27	28.4100	29.0400	28.080000	28.7200	-0.243%	116,426	+0.696%
2026-02-26	28.2700	29.0600	27.960000	28.7900	+1.948%	213,188	+0.452%
2026-02-25	29.1300	29.1300	27.660000	28.2400	-2.922%	97,789	+2.408%
2026-02-24	29.5200	29.9500	29.040000	29.0900	-1.457%	92,124	-0.584%
2026-02-23	29.7600	29.9000	29.020000	29.5200	-1.304%	140,924	-2.033%
2026-02-20	29.7400	30.2900	29.405000	29.9100	+0.877%	113,651	-3.310%
2026-02-19	29.7600	30.0150	29.490000	29.6500	-1.265%	193,288	-2.462%
2026-02-18	29.9000	30.3650	29.645000	30.0300	0.000%	165,232	-3.696%
2026-02-17	30.3600	30.3600	29.280000	30.0300	-0.924%	197,254	-3.696%
2026-02-13	29.9700	30.7400	29.930000	30.3100	+1.951%	176,807	-4.586%
2026-02-12	29.7400	30.1000	29.440000	29.7300	+0.746%	172,860	-2.725%
2026-02-11	29.3900	29.6350	29.130000	29.5100	+0.102%	116,430	-1.999%
2026-02-10	29.2000	29.8650	29.200000	29.4800	+1.972%	140,635	-1.900%
2026-02-09	29.1500	29.3400	28.600000	28.9100	-1.230%	139,395	+0.035%
2026-02-06	29.1500	29.8450	28.860100	29.2700	+0.688%	185,313	-1.196%
2026-02-05	29.4200	29.6713	28.865000	29.0700	-0.954%	257,636	-0.516%
2026-02-04	27.6200	29.3700	27.620000	29.3500	+6.922%	293,653	-1.465%
2026-02-03	26.8300	28.2984	26.800000	27.4500	+1.969%	300,366	+5.355%
2026-02-02	26.0300	27.3200	25.950000	26.9200	+3.459%	223,190	+7.429%
2026-01-30	25.6600	26.3600	25.517300	26.0200	+0.619%	218,301	+11.145%
2026-01-29	25.4400	26.0700	25.200000	25.8600	+2.701%	151,503	+11.833%
2026-01-28	25.6500	25.6500	25.000000	25.1800	+0.559%	207,382	+14.853%
2026-01-27	24.5000	25.4800	24.400000	25.0400	+2.204%	174,055	+15.495%
2026-01-26	24.8100	25.0300	24.430000	24.5000	-1.090%	281,087	+18.041%
2026-01-23	25.2300	25.6900	24.640000	24.7700	-2.095%	179,718	+16.754%
2026-01-22	25.9100	26.2300	25.230000	25.3000	-1.556%	159,974	+14.308%
2026-01-21	26.1600	26.2800	25.045000	25.7000	-1.230%	213,955	+12.529%
2026-01-20	25.5000	26.4000	24.150000	26.0200	-5.036%	283,217	+11.145%
2026-01-16	27.7200	28.1199	27.250000	27.4000	-1.827%	133,155	+5.547%
2026-01-15	27.3700	27.9880	27.080000	27.9100	+2.535%	99,282	+3.619%
2026-01-14	27.1700	27.5000	26.678800	27.2200	-0.512%	111,606	+6.245%
2026-01-13	27.8800	28.0450	27.300000	27.3600	-1.865%	162,589	+5.702%
2026-01-12	27.2000	28.0400	27.195000	27.8800	+1.715%	144,712	+3.730%
2026-01-09	26.1400	27.4900	25.940000	27.4100	+7.029%	140,256	+5.509%
2026-01-08	24.3800	25.8200	24.380000	25.6100	+3.937%	154,126	+12.925%
2026-01-07	25.4800	25.4800	24.230100	24.6400	-2.454%	237,792	+17.370%
2026-01-06	24.6800	25.2850	24.390000	25.2600	+1.527%	115,402	+14.489%
2026-01-05	24.2000	25.0699	24.200000	24.8800	+2.303%	149,746	+16.238%
2026-01-02	24.5900	24.5900	24.040000	24.3200	-1.259%	171,656	+18.914%
2025-12-31	24.9100	25.0890	24.600000	24.6300	-0.766%	134,535	+17.418%
2025-12-30	24.6900	24.8600	24.390000	24.8200	+0.690%	141,372	+16.519%
2025-12-29	24.5300	24.6500	24.330000	24.6500	+0.489%	96,645	+17.323%
2025-12-26	24.5000	24.6700	24.250000	24.5300	-0.081%	87,146	+17.896%
2025-12-24	24.4300	24.6100	24.260000	24.5500	+0.987%	67,851	+17.800%
2025-12-23	24.4300	24.5600	24.000000	24.3100	-1.058%	170,655	+18.963%
2025-12-22	25.1000	26.0791	24.330000	24.5700	-2.539%	190,993	+17.705%
2025-12-19	26.6300	26.6300	25.070000	25.2100	-6.003%	277,713	+14.716%
2025-12-18	27.0900	27.6500	26.740200	26.8200	+0.751%	207,377	+7.830%
2025-12-17	26.6600	27.0700	26.270000	26.6200	-0.783%	139,327	+8.640%
2025-12-16	26.7600	27.0000	26.330000	26.8300	+0.638%	144,272	+7.790%
2025-12-15	26.8600	26.8600	26.290000	26.6600	+0.263%	116,024	+8.477%
2025-12-12	26.6400	26.6600	26.090000	26.5900	+0.302%	130,712	+8.763%
2025-12-11	26.0600	26.5400	26.040000	26.5100	+2.553%	119,222	+9.091%
2025-12-10	25.0300	26.1000	25.030000	25.8500	+3.649%	164,824	+11.876%
2025-12-09	25.3300	25.5800	24.880000	24.9400	-1.734%	109,334	+15.958%
2025-12-08	26.0800	26.1000	25.380000	25.3800	-2.609%	185,581	+13.948%
2025-12-05	26.2600	26.4200	26.010000	26.0600	-0.875%	106,279	+10.975%
2025-12-04	27.0700	27.1476	26.160000	26.2900	-2.917%	119,374	+10.004%
2025-12-03	26.1700	27.2438	26.070000	27.0800	+4.114%	130,842	+6.795%
2025-12-02	25.7300	26.2100	25.180000	26.0100	+1.721%	224,794	+11.188%
2025-12-01	25.6200	25.7200	25.150000	25.5700	+0.196%	134,312	+13.101%
2025-11-28	25.7400	25.7850	25.330000	25.5200	-1.047%	54,465	+13.323%
2025-11-26	25.2500	25.7900	25.210000	25.7900	+1.296%	238,156	+12.136%
2025-11-25	24.3400	25.6600	24.340000	25.4600	+4.688%	97,918	+13.590%
2025-11-24	24.4300	24.8400	24.250000	24.3200	-1.098%	117,797	+18.914%
2025-11-21	23.3100	24.7000	23.220000	24.5900	+5.900%	145,569	+17.609%
2025-11-20	23.2800	23.4500	22.898800	23.2200	+0.563%	117,874	+24.548%
2025-11-19	23.1900	23.3100	22.810000	23.0900	-0.474%	112,928	+25.249%
2025-11-18	23.3400	23.5450	22.990000	23.2000	-0.600%	98,089	+24.655%
2025-11-17	24.3700	24.3700	23.250000	23.3400	-4.423%	108,836	+23.907%
2025-11-14	24.4200	25.3400	24.050000	24.4200	-0.245%	93,280	+18.428%
2025-11-13	24.5700	25.0500	24.375000	24.4800	-1.011%	88,948	+18.137%
2025-11-12	24.5200	25.0300	24.470000	24.7300	+0.325%	112,854	+16.943%
2025-11-11	24.4100	24.8400	24.270000	24.6500	+1.608%	145,422	+17.323%
2025-11-10	24.4400	24.4800	24.020100	24.2600	-0.206%	112,919	+19.209%
2025-11-07	24.5000	24.6300	23.680000	24.3100	-0.694%	97,800	+18.963%
2025-11-06	24.9900	25.5051	24.415000	24.4800	-2.236%	116,712	+18.137%
2025-11-05	25.1900	25.3200	24.804400	25.0400	-0.635%	137,280	+15.495%
2025-11-04	25.2200	25.5050	24.685000	25.2000	-1.678%	185,740	+14.762%
2025-11-03	25.7800	26.2950	25.350000	25.6300	-1.461%	168,456	+12.837%
2025-10-31	26.0900	26.2050	25.660000	26.0100	-0.725%	128,949	+11.188%
2025-10-30	26.9800	27.4900	26.100000	26.2000	-3.214%	139,714	+10.382%
2025-10-29	28.3900	29.1500	26.900000	27.0700	-3.183%	213,018	+6.834%
2025-10-28	29.0000	29.4400	26.870000	27.9600	+7.291%	223,568	+3.433%
2025-10-27	26.3100	26.4892	26.020000	26.0600	-0.762%	94,663	+10.975%
2025-10-24	26.2400	26.5100	26.140000	26.2600	+0.961%	101,459	+10.129%
2025-10-23	26.3000	26.3900	25.920000	26.0100	-1.178%	140,620	+11.188%
2025-10-22	26.2200	26.5900	25.920000	26.3200	+0.305%	102,938	+9.878%
2025-10-21	25.6200	26.4900	25.580000	26.2400	+1.391%	81,746	+10.213%
2025-10-20	25.6800	26.1225	25.060000	25.8800	+1.770%	77,376	+11.747%
2025-10-17	25.6800	25.8650	25.000000	25.4300	-1.358%	142,847	+13.724%
2025-10-16	26.0300	26.1800	25.640100	25.7800	-0.922%	68,991	+12.180%
2025-10-15	25.9800	26.6200	25.550000	26.0200	+0.386%	103,399	+11.145%
2025-10-14	24.8400	26.2200	24.375000	25.9200	+3.267%	129,613	+11.574%
2025-10-13	25.1700	25.2850	24.810000	25.1000	+0.561%	118,196	+15.219%
2025-10-10	25.6300	25.7800	24.810100	24.9600	-2.424%	136,076	+15.865%
2025-10-09	25.7700	25.7700	25.040000	25.5800	-1.236%	132,339	+13.057%
2025-10-08	25.8400	25.9700	25.450000	25.9000	+0.427%	109,574	+11.660%
2025-10-07	26.3800	26.4850	25.485000	25.7900	-2.826%	192,904	+12.136%
2025-10-06	27.0700	27.0700	26.410000	26.5400	-1.813%	119,490	+8.968%
2025-10-03	26.9100	27.3600	26.870000	27.0300	+0.708%	94,572	+6.992%
2025-10-02	26.8400	26.9150	26.400000	26.8400	-0.223%	77,496	+7.750%
2025-10-01	26.5900	27.0950	26.129600	26.9000	+1.166%	110,299	+7.509%
2025-09-30	26.5500	26.8300	26.150000	26.5900	-0.225%	143,470	+8.763%
2025-09-29	26.4000	26.7300	26.120000	26.6500	+1.139%	89,824	+8.518%
2025-09-26	25.7000	26.3900	25.550000	26.3500	+3.293%	123,085	+9.753%
2025-09-25	25.5900	25.8300	25.250000	25.5100	-1.086%	146,041	+13.367%
2025-09-24	25.5700	26.1200	25.570000	25.7900	+0.507%	162,802	+12.136%
2025-09-23	25.8200	26.1050	25.530000	25.6600	-0.039%	140,601	+12.705%
2025-09-22	26.7500	26.7500	25.650000	25.6700	-4.037%	194,717	+12.661%
2025-09-19	27.1000	27.1800	26.620000	26.7500	-1.219%	247,828	+8.112%
2025-09-18	26.7900	27.3100	26.710000	27.0800	+1.158%	156,221	+6.795%
2025-09-17	27.2000	28.2500	26.730000	26.7700	-0.668%	164,319	+8.031%
2025-09-16	27.6200	27.6200	26.835000	26.9500	-2.284%	105,152	+7.310%
2025-09-15	27.7200	27.8100	27.225000	27.5800	-0.325%	130,345	+4.859%
2025-09-12	28.2800	28.3000	27.660000	27.6700	-2.673%	85,514	+4.518%
2025-09-11	27.7300	28.4300	27.650000	28.4300	+2.933%	136,446	+1.724%
2025-09-10	27.7700	27.9000	27.395000	27.6200	-0.289%	85,468	+4.707%
2025-09-09	28.2600	28.4350	27.615000	27.7000	-2.773%	155,611	+4.404%
2025-09-08	28.6100	28.7900	27.980000	28.4900	-0.801%	105,151	+1.509%
2025-09-05	28.6000	29.2600	28.370000	28.7200	+1.989%	187,495	+0.696%
2025-09-04	27.6400	28.2250	27.640000	28.1600	+2.587%	120,601	+2.699%
2025-09-03	27.3000	27.7400	27.040000	27.4500	+0.109%	128,775	+5.355%
2025-09-02	27.2500	27.8900	27.220000	27.4200	-0.904%	200,649	+5.470%
2025-08-29	27.6700	27.9300	27.240000	27.6700	+0.145%	142,428	+4.518%
2025-08-28	27.7900	27.7900	27.420000	27.6300	-0.289%	141,269	+4.669%
2025-08-27	27.6300	28.0200	27.450000	27.7100	-0.360%	127,800	+4.367%
2025-08-26	27.9800	28.1900	27.735000	27.8100	-0.679%	137,213	+3.991%
2025-08-25	28.3100	28.6900	27.970000	28.0000	-1.995%	175,617	+3.286%
2025-08-22	27.3000	28.8550	27.190000	28.5700	+5.854%	217,243	+1.225%
2025-08-21	26.9900	27.0400	26.690000	26.9900	-0.222%	160,048	+7.151%
2025-08-20	27.4800	27.6450	26.995000	27.0500	-1.744%	164,587	+6.913%
2025-08-19	27.2900	27.8600	27.190000	27.5300	+1.737%	152,541	+5.049%
2025-08-18	27.0700	27.2750	26.950000	27.0600	+0.148%	117,770	+6.874%
2025-08-15	27.6200	27.6700	27.000000	27.0200	-1.207%	143,602	+7.032%
2025-08-14	26.6800	27.4000	26.560000	27.3500	+0.625%	184,210	+5.740%
2025-08-13	26.5400	27.3800	26.540000	27.1800	+2.644%	153,518	+6.402%
2025-08-12	25.6500	26.5100	25.605000	26.4800	+3.397%	156,771	+9.215%
2025-08-11	26.0100	26.1600	25.405000	25.6100	-1.500%	161,525	+12.925%
2025-08-08	26.2400	26.3600	25.715000	26.0000	-0.307%	169,153	+11.231%
2025-08-07	26.4100	26.6900	26.020000	26.0800	-0.038%	180,216	+10.890%
2025-08-06	26.1700	26.3500	26.040000	26.0900	-0.534%	187,738	+10.847%
2025-08-05	25.5800	26.3100	25.450000	26.2300	+2.782%	317,626	+10.255%
2025-08-04	25.0900	25.6400	25.090000	25.5200	+1.471%	192,585	+13.323%
2025-08-01	24.7900	25.1500	24.627500	25.1500	+1.411%	238,711	+14.990%
2025-07-31	24.6500	25.1550	24.475000	24.8000	-0.681%	181,469	+16.613%
2025-07-30	25.2000	25.5700	24.780000	24.9700	-0.755%	307,831	+15.819%
2025-07-29	25.1100	25.3800	24.760000	25.1600	+0.399%	211,521	+14.944%
2025-07-28	25.0400	25.4108	24.601100	25.0600	-0.239%	151,573	+15.403%
2025-07-25	24.9700	25.3000	24.602500	25.1200	+0.480%	157,021	+15.127%
2025-07-24	25.4900	25.6700	24.657800	25.0000	-2.799%	187,234	+15.680%
2025-07-23	24.2900	26.0400	23.973400	25.7200	+7.660%	452,891	+12.442%
2025-07-22	22.8500	24.1900	22.500000	23.8900	+8.197%	441,845	+21.055%
2025-07-21	22.1500	22.5600	21.775000	22.0800	+1.099%	279,950	+30.978%
2025-07-18	22.2000	22.2500	21.650000	21.8400	-0.997%	184,016	+32.418%
2025-07-17	22.1200	22.2800	21.900000	22.0600	-0.136%	121,810	+31.097%
2025-07-16	22.2400	22.4400	21.535000	22.0900	-0.226%	207,220	+30.919%
2025-07-15	22.7700	22.7700	22.065000	22.1400	-0.984%	270,133	+30.623%
2025-07-14	22.4500	22.5400	22.050000	22.3600	-1.149%	106,374	+29.338%
2025-07-11	22.5200	22.8400	22.400000	22.6200	-1.050%	99,102	+27.851%
2025-07-10	22.0600	23.1800	22.060000	22.8600	+3.580%	252,552	+26.509%
2025-07-09	21.2800	22.1500	21.280000	22.0700	+4.696%	118,924	+31.038%
2025-07-08	20.8500	21.5200	20.790000	21.0800	+1.006%	178,525	+37.192%
2025-07-07	21.4700	21.7300	20.830000	20.8700	-3.958%	112,836	+38.572%
2025-07-03	21.8300	21.9000	21.455000	21.7300	-0.367%	85,024	+33.088%
2025-07-02	21.1100	21.9200	21.110000	21.8100	+3.365%	171,676	+32.600%
2025-07-01	19.9300	21.7600	19.880000	21.1000	+5.500%	233,406	+37.062%
2025-06-30	20.2000	20.2900	19.886700	20.0000	-0.744%	132,686	+44.600%
2025-06-27	20.0000	20.5300	19.830000	20.1500	+1.205%	281,654	+43.524%
2025-06-26	19.8700	19.9100	19.490000	19.9100	+0.556%	100,527	+45.254%
2025-06-25	20.1400	20.2100	19.580000	19.8000	-2.463%	148,353	+46.061%
2025-06-24	20.0900	20.6000	19.960000	20.3000	+1.500%	139,852	+42.463%
2025-06-23	19.2600	20.0400	19.260000	20.0000	+2.617%	122,596	+44.600%
2025-06-20	19.4900	19.6500	19.290000	19.4900	+0.620%	178,514	+48.384%
2025-06-18	19.5000	19.7800	19.355000	19.3700	-0.206%	106,049	+49.303%
2025-06-17	19.7800	19.9700	19.320000	19.4100	-2.167%	150,381	+48.995%
2025-06-16	20.0400	20.0400	19.515000	19.8400	+0.507%	122,103	+45.766%
2025-06-13	20.1400	20.3300	19.535000	19.7400	-3.425%	123,964	+46.505%
2025-06-12	20.1400	20.5050	20.027200	20.4400	+0.147%	105,529	+41.487%
2025-06-11	20.8300	21.2300	20.340000	20.4100	-1.258%	182,853	+41.695%
2025-06-10	20.1700	20.7800	20.079300	20.6700	+3.505%	195,124	+39.913%
2025-06-09	19.7100	20.1400	19.570000	19.9700	+2.253%	125,513	+44.817%
2025-06-06	19.9400	20.1300	19.485000	19.5300	-0.963%	125,359	+48.080%
2025-06-05	19.6800	19.8850	19.355000	19.7200	+0.715%	184,384	+46.653%
2025-06-04	19.8300	19.9250	19.510000	19.5800	-1.061%	175,871	+47.702%
2025-06-03	19.0900	19.8000	18.860000	19.7900	+3.613%	150,776	+46.134%
2025-06-02	19.0400	19.2400	18.730000	19.1000	-0.261%	178,931	+51.414%
2025-05-30	19.2600	19.4000	18.910000	19.1500	-1.034%	153,781	+51.018%
2025-05-29	19.4700	19.5200	18.982900	19.3500	+0.052%	147,657	+49.457%
2025-05-28	19.4800	19.7126	19.200000	19.3400	-0.973%	196,629	+49.535%
2025-05-27	19.2000	19.5900	18.880000	19.5300	+3.333%	199,429	+48.080%
2025-05-23	18.5000	18.9200	18.500000	18.9000	+0.639%	127,197	+53.016%
2025-05-22	18.9000	18.9200	18.580000	18.7800	-0.687%	135,600	+53.994%
2025-05-21	19.4300	19.5900	18.855000	18.9100	-4.108%	137,834	+52.935%
2025-05-20	20.3200	20.4599	19.660000	19.7200	-0.805%	210,029	+46.653%
2025-05-19	20.0800	20.0800	19.660000	19.8800	-1.682%	130,634	+45.473%
2025-05-16	20.1200	20.3100	19.960000	20.2200	+0.547%	122,728	+43.027%
2025-05-15	19.9600	20.2850	19.830000	20.1100	+0.954%	118,989	+43.809%
2025-05-14	20.4600	20.5930	19.920000	19.9200	-3.348%	156,528	+45.181%
2025-05-13	20.6900	20.7600	20.450000	20.6100	+0.146%	194,121	+40.320%
2025-05-12	20.5300	21.2000	20.300000	20.5800	+4.414%	212,819	+40.525%
2025-05-09	19.9400	20.2400	19.700000	19.7100	-1.401%	123,683	+46.728%
2025-05-08	19.6200	20.1600	19.547100	19.9900	+2.198%	137,223	+44.672%
2025-05-07	19.5400	19.6550	19.320000	19.5600	+0.825%	136,776	+47.853%
2025-05-06	19.7000	19.9900	19.355000	19.4000	-2.267%	199,100	+49.072%
2025-05-05	19.8900	20.2800	19.840000	19.8500	-0.800%	175,939	+45.693%
2025-05-02	19.6000	20.1800	19.512000	20.0100	+3.251%	167,125	+44.528%
2025-05-01	19.3600	19.6300	19.050000	19.3800	+0.623%	190,657	+49.226%
2025-04-30	19.2600	19.4000	18.860000	19.2600	-0.977%	345,964	+50.156%
2025-04-29	19.3900	19.6150	19.110000	19.4500	-0.410%	177,377	+48.689%
2025-04-28	19.5300	19.8900	19.329200	19.5300	-0.560%	171,300	+48.080%
2025-04-25	19.6700	19.7350	19.310000	19.6400	-0.908%	197,259	+47.251%
2025-04-24	19.4100	19.9500	19.130000	19.8200	+2.376%	321,787	+45.913%
2025-04-23	19.8900	20.2900	19.350000	19.3600	+0.052%	264,562	+49.380%
2025-04-22	18.6700	19.4500	18.460000	19.3500	+4.878%	306,567	+49.457%
2025-04-21	18.5700	18.9100	18.120000	18.4500	-2.536%	313,196	+56.748%
2025-04-17	18.6000	19.0700	18.000000	18.9300	-0.578%	409,003	+52.773%
2025-04-16	19.3000	19.4150	18.750000	19.0400	-1.040%	195,663	+51.891%
2025-04-15	19.5100	19.9999	19.150000	19.2400	-1.736%	151,667	+50.312%
2025-04-14	19.6800	19.7450	19.155000	19.5800	+0.980%	160,314	+47.702%
2025-04-11	19.3400	19.4000	18.665000	19.3900	+0.155%	235,352	+49.149%
2025-04-10	20.0500	20.0500	18.920000	19.3600	-5.237%	263,833	+49.380%
2025-04-09	18.9300	21.1800	18.630000	20.4300	+6.130%	305,757	+41.557%
2025-04-08	21.1700	21.2900	19.000000	19.2500	-7.274%	394,793	+50.234%
2025-04-07	20.5500	21.7820	20.335100	20.7600	-1.658%	326,258	+39.306%
2025-04-04	20.0300	21.5100	20.010000	21.1100	+2.476%	338,017	+36.997%
2025-04-03	20.8000	20.9685	20.415000	20.6000	-3.783%	316,504	+40.388%
2025-04-02	21.0100	21.4400	20.940000	21.4100	+1.038%	129,405	+35.077%
2025-04-01	21.0900	21.3100	20.890000	21.1900	+0.237%	123,369	+36.479%
2025-03-31	21.0400	21.2900	20.709500	21.1400	+0.332%	118,414	+36.802%
2025-03-28	21.7700	21.8510	20.996700	21.0700	-3.304%	99,385	+37.257%
2025-03-27	21.6200	21.8700	21.290000	21.7900	+0.740%	108,280	+32.721%
2025-03-26	21.7200	22.1500	21.520000	21.6300	-0.323%	87,490	+33.703%
2025-03-25	22.0000	22.2802	21.630000	21.7000	-2.120%	172,225	+33.272%
2025-03-24	21.9300	22.2400	21.790000	22.1700	+2.025%	123,785	+30.447%
2025-03-21	22.1900	22.1900	21.700000	21.7300	-3.078%	193,261	+33.088%
2025-03-20	22.1100	22.9300	22.110000	22.4200	+0.764%	157,141	+28.992%
2025-03-19	21.9900	22.4350	21.890000	22.2500	+1.598%	143,977	+29.978%
2025-03-18	21.8400	22.2100	21.650000	21.9000	0.000%	133,423	+32.055%
2025-03-17	21.7700	21.9800	21.650000	21.9000	+1.201%	127,684	+32.055%
2025-03-14	21.3700	21.6590	21.100000	21.6400	+2.705%	137,914	+33.641%
2025-03-13	21.2700	21.4050	20.700000	21.0700	-1.033%	322,139	+37.257%
2025-03-12	21.7300	21.8300	21.150000	21.2900	-2.518%	400,884	+35.838%
2025-03-11	22.1600	22.2300	21.660000	21.8400	-1.310%	458,062	+32.418%
2025-03-10	21.9600	22.6500	21.960000	22.1300	-0.360%	213,936	+30.682%
2025-03-07	22.3200	22.6000	22.140000	22.2100	-0.180%	184,054	+30.212%
2025-03-06	21.7600	22.3450	21.615200	22.2500	+2.393%	273,440	+29.978%

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

FOR
Forestar Group Inc.
stock NYSE