Free Trial

Forestar Group (FOR) Stock Chart & Stock Price History

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free FOR Stock Alerts
$32.36
+1.18 (+3.78%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Forestar Group Stock Price Performance

5 Day
Performance
+3.29%
1 Month
Performance
-16.14%
3 Month
Performance
+3.52%
6 Month
Performance
+28.67%
Year-To-Date
Performance
-2.15%
1 Year
Performance
+63.10%
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 Stansberry Research
Urgent dollar warning
Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.
Find out for free here.

FOR Stock Chart for Friday, May, 3, 2024

FOR Chart by TradingView

Forestar Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
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
02/16/2024$32.65$31.73
-2.82%		$32.51$31.60120,086 shs$1.58 billion
02/15/2024$32.57$32.65
+0.25%		$33.16$32.58152,153 shs$1.63 billion
02/14/2024$31.76$32.57
+2.55%		$32.58$31.67122,520 shs$1.63 billion
02/13/2024$32.99$31.76
-3.73%		$31.95$31.29175,376 shs$1.59 billion
02/12/2024$32.35$32.99
+1.98%		$33.26$32.17152,365 shs$1.65 billion
02/09/2024$31.67$32.34
+2.12%		$32.49$31.60125,618 shs$1.61 billion
02/08/2024$31.37$31.67
+0.96%		$31.85$31.44134,016 shs$1.58 billion
02/07/2024$30.87$31.37
+1.62%		$31.76$30.91188,494 shs$1.57 billion
02/06/2024$30.43$30.87
+1.45%		$31.21$30.49216,764 shs$1.54 billion
02/05/2024$31.26$30.43
-2.66%		$31.00$30.25184,822 shs$1.52 billion
02/02/2024$31.81$31.26
-1.73%		$31.72$31.10152,027 shs$1.56 billion
02/01/2024$31.26$31.81
+1.76%		$31.84$31.23128,422 shs$1.59 billion

Related Companies:
This page (NYSE:FOR) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
New Trump Bombshell
The Freeport Society
Truth about Trump you’ve never heard
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits