Get the Stockscreener App
27.68
1.80%
0.49
After Hours:
27.68
Forestar Group Inc Stock (FOR) Price History
The historical daily chart and data for Forestar Group Inc stock (FOR), show that the latest closing stock price as of September 03, 2026, is $27.68.
- Forestar Group Inc all-time high stock price is $40.92, occurred on March 28, 2024.
- The lowest Forestar Group Inc stock price recorded was $7.95 on January 20, 2016. Since then, Forestar Group Inc's stock price has risen over 248.18% to $27.68 now.
- The 52-week high stock price for FOR is $32.06, representing a 15.82% increase from the current share price, occurred on June 29, 2026.
- The 52-week low stock price for FOR is $22.81, indicating a -17.59% decrease from the current share price, occurred on November 19, 2025.
- The closing price of Forestar Group Inc (FOR) stock in the beginning of 2025 was $22.19. The stock closed the year at $15.41, a loss of over -30.55% for the year.
The table below shows more information about FOR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 03, 2026 | $27.87 | $27.00 | $0.87 | 132,496.0 | +1.80% |
| Sep 02, 2026 | $27.88 | $27.18 | $0.70 | 138,471.0 | -1.20% |
| Sep 01, 2026 | $28.28 | $27.45 | $0.83 | 92,594.0 | -2.65% |
| Aug 31, 2026 | $28.68 | $28.03 | $0.645 | 111,267.0 | -1.26% |
| Aug 28, 2026 | $29.04 | $28.28 | $0.76 | 85,093.0 | +0.03% |
| Aug 27, 2026 | $29.00 | $28.09 | $0.915 | 124,655.0 | -1.24% |
| Aug 26, 2026 | $29.27 | $28.84 | $0.43 | 129,454.0 | +0.10% |
| Aug 25, 2026 | $29.23 | $28.65 | $0.585 | 139,929.0 | +0.17% |
| Aug 24, 2026 | $29.50 | $28.74 | $0.76 | 94,427.0 | -0.93% |
| Aug 21, 2026 | $29.26 | $28.68 | $0.575 | 106,602.0 | +1.00% |
| Aug 20, 2026 | $29.40 | $28.50 | $0.90 | 120,956.0 | -1.80% |
| Aug 19, 2026 | $29.92 | $29.01 | $0.91 | 81,555.0 | +2.65% |
| Aug 18, 2026 | $29.65 | $28.65 | $1.00 | 70,223.0 | -1.75% |
| Aug 17, 2026 | $29.43 | $28.92 | $0.51 | 67,137.0 | -0.95% |
| Aug 14, 2026 | $29.57 | $29.17 | $0.40 | 78,914.0 | -0.20% |
| Aug 13, 2026 | $29.52 | $29.11 | $0.41 | 100,198.0 | +1.06% |
| Aug 12, 2026 | $29.27 | $28.60 | $0.665 | 119,203.0 | +0.38% |
| Aug 11, 2026 | $29.48 | $28.56 | $0.92 | 100,289.0 | +1.93% |
| Aug 10, 2026 | $29.30 | $28.50 | $0.80 | 108,303.0 | -3.74% |
| Aug 07, 2026 | $29.86 | $29.36 | $0.50 | 95,511.0 | +1.47% |
| Aug 06, 2026 | $29.72 | $28.81 | $0.91 | 95,514.0 | -1.25% |
| Aug 05, 2026 | $29.71 | $28.26 | $1.45 | 87,561.0 | +0.78% |
| Aug 04, 2026 | $29.48 | $28.66 | $0.825 | 140,072.0 | +1.56% |
Forestar Group Inc Stock (FOR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Forestar Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FOR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Forestar Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Forestar Group Inc Stock (FOR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $28.28 | $27.00 | $1.28 | 496,057.0 | -2.09% |
| Aug, 2026 | $29.92 | $28.03 | $1.89 | 2,209,017.0 | +0.43% |
| Jul, 2026 | $32.04 | $26.07 | $5.96 | 3,243,895.0 | -11.06% |
| Jun, 2026 | $32.06 | $26.88 | $5.19 | 3,214,589.0 | +15.22% |
| May, 2026 | $28.19 | $24.89 | $3.30 | 2,961,552.0 | -2.80% |
| Apr, 2026 | $28.71 | $24.08 | $4.63 | 3,059,846.0 | +15.63% |
| Mar, 2026 | $28.24 | $23.96 | $4.28 | 2,967,787.0 | -14.90% |
| Feb, 2026 | $30.74 | $25.95 | $4.79 | 3,295,798.0 | +10.38% |
| Jan, 2026 | $28.12 | $24.04 | $4.08 | 3,452,149.0 | +5.64% |
Forestar Group Inc Stock (FOR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.65 | $24.00 | $3.65 | 2,996,110.0 | -2.74% |
| Nov, 2025 | $26.30 | $22.81 | $3.49 | 2,348,696.0 | -1.88% |
| Oct, 2025 | $29.44 | $24.38 | $5.07 | 2,814,499.0 | -2.18% |
| Sep, 2025 | $29.26 | $25.25 | $4.01 | 3,003,977.0 | -3.90% |
| Aug, 2025 | $28.86 | $24.63 | $4.23 | 3,580,329.0 | +11.57% |
| Jul, 2025 | $26.04 | $19.88 | $6.16 | 4,223,655.0 | +24.00% |
| Jun, 2025 | $21.23 | $18.73 | $2.50 | 3,023,549.0 | +4.44% |
| May, 2025 | $21.20 | $18.50 | $2.70 | 3,373,778.0 | -0.57% |
| Apr, 2025 | $21.78 | $18.00 | $3.78 | 5,447,053.0 | -8.89% |
| Mar, 2025 | $22.93 | $20.70 | $2.23 | 4,039,361.0 | -4.13% |
| Feb, 2025 | $23.90 | $21.96 | $1.94 | 3,321,009.0 | -7.59% |
| Jan, 2025 | $27.75 | $23.32 | $4.43 | 4,208,543.0 | -7.95% |
Forestar Group Inc Stock (FOR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.28 | $25.27 | $5.01 | 2,637,822.0 | -14.24% |
| Nov, 2024 | $33.06 | $28.71 | $4.35 | 2,407,829.0 | -5.45% |
| Oct, 2024 | $34.82 | $30.89 | $3.93 | 2,403,640.0 | -2.47% |
| Sep, 2024 | $34.52 | $29.34 | $5.18 | 2,841,990.0 | +4.62% |
| Aug, 2024 | $32.02 | $27.49 | $4.53 | 3,837,806.0 | -2.18% |
| Jul, 2024 | $37.21 | $29.44 | $7.77 | 5,331,521.0 | -1.13% |
| Jun, 2024 | $34.39 | $30.91 | $3.48 | 2,728,808.0 | -5.94% |
| May, 2024 | $35.46 | $30.93 | $4.53 | 3,523,830.0 | +9.75% |
| Apr, 2024 | $40.86 | $30.28 | $10.58 | 6,820,059.0 | -22.89% |
| Mar, 2024 | $40.92 | $33.33 | $7.59 | 5,030,749.0 | +19.19% |
| Feb, 2024 | $33.95 | $30.25 | $3.70 | 3,257,774.0 | +7.87% |
| Jan, 2024 | $38.73 | $31.23 | $7.50 | 4,145,274.0 | -5.47% |
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):