Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,238.77 +1,201.81 (+1.79%) CMC Crypto 200
1,377.03 +46.42 (+3.49%)
Forestar Group Inc. (FOR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 31.77 | 32.28 | 31.40 | 31.92 | 31.92 | 198,800 |
| 25 Jul 2024 | 30.51 | 31.62 | 30.50 | 31.00 | 31.00 | 250,200 |
| 24 Jul 2024 | 31.62 | 32.03 | 30.50 | 30.64 | 30.64 | 345,400 |
| 23 Jul 2024 | 32.68 | 32.81 | 31.84 | 31.90 | 31.90 | 354,900 |
| 22 Jul 2024 | 30.96 | 32.87 | 30.82 | 32.82 | 32.82 | 365,700 |
| 19 Jul 2024 | 31.07 | 31.60 | 30.54 | 30.66 | 30.66 | 406,700 |
| 18 Jul 2024 | 30.11 | 32.35 | 29.50 | 31.24 | 31.24 | 796,300 |
| 17 Jul 2024 | 36.39 | 37.07 | 35.98 | 36.00 | 36.00 | 214,900 |
| 16 Jul 2024 | 35.21 | 37.21 | 35.21 | 36.91 | 36.91 | 208,800 |
| 15 Jul 2024 | 34.22 | 35.23 | 34.22 | 34.68 | 34.68 | 212,600 |
| 12 Jul 2024 | 33.65 | 34.41 | 33.65 | 34.01 | 34.01 | 110,300 |
| 11 Jul 2024 | 31.98 | 33.65 | 31.75 | 33.33 | 33.33 | 156,500 |
| 10 Jul 2024 | 30.96 | 31.19 | 30.76 | 31.02 | 31.02 | 82,800 |
| 09 Jul 2024 | 30.65 | 30.92 | 30.28 | 30.62 | 30.62 | 102,500 |
| 08 Jul 2024 | 30.08 | 30.82 | 30.00 | 30.81 | 30.81 | 229,400 |
| 05 Jul 2024 | 30.21 | 30.27 | 29.50 | 29.88 | 29.88 | 198,600 |
| 03 Jul 2024 | 29.88 | 30.41 | 29.61 | 30.30 | 30.30 | 88,000 |
| 02 Jul 2024 | 31.36 | 31.36 | 29.44 | 29.91 | 29.91 | 390,700 |
| 01 Jul 2024 | 32.19 | 32.24 | 31.08 | 31.42 | 31.42 | 159,800 |
| 28 Jun 2024 | 31.78 | 32.21 | 31.35 | 31.99 | 31.99 | 351,000 |
| 27 Jun 2024 | 31.74 | 31.82 | 31.23 | 31.55 | 31.55 | 93,900 |
| 26 Jun 2024 | 31.36 | 31.85 | 31.11 | 31.62 | 31.62 | 171,300 |
| 25 Jun 2024 | 32.37 | 32.37 | 31.20 | 31.36 | 31.36 | 220,600 |
| 24 Jun 2024 | 32.45 | 33.05 | 32.21 | 32.30 | 32.30 | 211,500 |
| 21 Jun 2024 | 31.33 | 32.52 | 30.91 | 32.47 | 32.47 | 222,800 |
| 20 Jun 2024 | 31.39 | 31.98 | 31.07 | 31.19 | 31.19 | 157,100 |
| 18 Jun 2024 | 31.88 | 32.10 | 31.16 | 31.40 | 31.40 | 105,000 |
| 17 Jun 2024 | 31.83 | 32.15 | 31.44 | 31.91 | 31.91 | 92,200 |
| 14 Jun 2024 | 31.88 | 32.24 | 31.77 | 32.16 | 32.16 | 100,400 |
| 13 Jun 2024 | 32.42 | 32.62 | 32.04 | 32.22 | 32.22 | 88,900 |
| 12 Jun 2024 | 32.94 | 33.71 | 32.36 | 32.44 | 32.44 | 266,700 |
| 11 Jun 2024 | 32.41 | 32.72 | 31.68 | 31.70 | 31.70 | 103,100 |
| 10 Jun 2024 | 31.59 | 33.21 | 31.47 | 32.76 | 32.76 | 148,200 |
| 07 Jun 2024 | 32.00 | 32.24 | 31.72 | 31.86 | 31.86 | 103,800 |
| 06 Jun 2024 | 32.72 | 33.07 | 32.36 | 32.47 | 32.47 | 99,100 |
| 05 Jun 2024 | 32.62 | 33.10 | 32.15 | 32.99 | 32.99 | 97,200 |
| 04 Jun 2024 | 33.64 | 33.84 | 32.28 | 32.35 | 32.35 | 114,700 |
| 03 Jun 2024 | 34.39 | 34.39 | 33.71 | 33.94 | 33.94 | 130,400 |
| 31 May 2024 | 33.51 | 34.04 | 33.25 | 34.01 | 34.01 | 167,600 |
| 30 May 2024 | 33.00 | 33.47 | 32.79 | 33.30 | 33.30 | 77,400 |
| 29 May 2024 | 32.89 | 33.08 | 32.49 | 32.71 | 32.71 | 107,700 |
| 28 May 2024 | 33.75 | 33.82 | 33.09 | 33.47 | 33.47 | 108,000 |
| 24 May 2024 | 33.49 | 33.74 | 33.23 | 33.63 | 33.63 | 87,300 |
| 23 May 2024 | 33.76 | 33.76 | 32.90 | 33.23 | 33.23 | 210,000 |
| 22 May 2024 | 34.43 | 34.53 | 33.22 | 33.52 | 33.52 | 161,800 |
| 21 May 2024 | 34.58 | 34.95 | 34.34 | 34.61 | 34.61 | 81,300 |
| 20 May 2024 | 35.00 | 35.46 | 34.64 | 34.68 | 34.68 | 170,600 |
| 17 May 2024 | 34.61 | 35.41 | 34.52 | 34.97 | 34.97 | 163,400 |
| 16 May 2024 | 34.74 | 35.22 | 34.31 | 34.37 | 34.37 | 131,800 |
| 15 May 2024 | 34.24 | 35.16 | 34.08 | 34.87 | 34.87 | 187,900 |
| 14 May 2024 | 34.07 | 34.10 | 33.51 | 33.64 | 33.64 | 130,300 |
| 13 May 2024 | 34.34 | 34.47 | 33.72 | 33.73 | 33.73 | 129,700 |
| 10 May 2024 | 34.78 | 34.88 | 33.85 | 34.01 | 34.01 | 164,300 |
| 09 May 2024 | 34.08 | 35.00 | 34.06 | 34.77 | 34.77 | 178,200 |
| 08 May 2024 | 33.82 | 34.07 | 33.32 | 33.80 | 33.80 | 164,800 |
| 07 May 2024 | 34.56 | 34.75 | 34.15 | 34.16 | 34.16 | 212,800 |
| 06 May 2024 | 33.93 | 34.80 | 33.60 | 34.51 | 34.51 | 242,100 |
| 03 May 2024 | 33.17 | 34.33 | 32.88 | 33.57 | 33.57 | 326,300 |
| 02 May 2024 | 31.89 | 32.50 | 31.58 | 32.33 | 32.33 | 215,800 |
| 01 May 2024 | 31.13 | 31.83 | 30.93 | 31.18 | 31.18 | 168,000 |
| 30 Apr 2024 | 31.17 | 31.36 | 30.90 | 30.99 | 30.99 | 265,200 |
| 29 Apr 2024 | 31.43 | 31.60 | 31.20 | 31.53 | 31.53 | 210,800 |
| 26 Apr 2024 | 31.21 | 31.66 | 31.07 | 31.33 | 31.33 | 206,000 |
| 25 Apr 2024 | 30.66 | 31.59 | 30.28 | 31.31 | 31.31 | 338,100 |
| 24 Apr 2024 | 31.38 | 32.37 | 30.64 | 31.15 | 31.15 | 350,300 |
| 23 Apr 2024 | 31.06 | 32.11 | 30.97 | 31.47 | 31.47 | 271,700 |
| 22 Apr 2024 | 31.72 | 31.79 | 30.52 | 31.19 | 31.19 | 437,800 |
| 19 Apr 2024 | 31.36 | 32.22 | 31.12 | 31.61 | 31.61 | 558,300 |
| 18 Apr 2024 | 33.80 | 34.03 | 30.73 | 31.30 | 31.30 | 853,800 |
| 17 Apr 2024 | 36.53 | 36.53 | 34.02 | 34.16 | 34.16 | 493,800 |
| 16 Apr 2024 | 36.52 | 36.52 | 35.63 | 36.14 | 36.14 | 211,000 |
| 15 Apr 2024 | 37.58 | 37.94 | 36.62 | 36.93 | 36.93 | 208,500 |
| 12 Apr 2024 | 37.78 | 37.89 | 37.08 | 37.58 | 37.58 | 146,700 |
| 11 Apr 2024 | 37.62 | 38.15 | 37.33 | 37.96 | 37.96 | 210,100 |
| 10 Apr 2024 | 39.47 | 39.60 | 37.04 | 37.37 | 37.37 | 427,900 |
| 09 Apr 2024 | 39.77 | 40.79 | 39.67 | 40.75 | 40.75 | 267,800 |
| 08 Apr 2024 | 39.57 | 39.98 | 39.14 | 39.58 | 39.58 | 165,200 |
| 05 Apr 2024 | 38.47 | 39.60 | 38.44 | 39.24 | 39.24 | 229,200 |
| 04 Apr 2024 | 39.96 | 40.29 | 38.29 | 38.56 | 38.56 | 280,500 |
| 03 Apr 2024 | 38.20 | 39.74 | 38.04 | 39.61 | 39.61 | 274,400 |
| 02 Apr 2024 | 39.27 | 39.28 | 37.93 | 38.64 | 38.64 | 277,300 |
| 01 Apr 2024 | 40.33 | 40.86 | 39.47 | 39.80 | 39.80 | 260,600 |
| 28 Mar 2024 | 39.51 | 40.92 | 39.43 | 40.19 | 40.19 | 348,800 |
| 27 Mar 2024 | 37.42 | 40.46 | 37.11 | 39.43 | 39.43 | 555,500 |
| 26 Mar 2024 | 37.09 | 37.46 | 37.01 | 37.09 | 37.09 | 183,800 |
| 25 Mar 2024 | 36.94 | 37.71 | 36.94 | 36.95 | 36.95 | 139,100 |
| 22 Mar 2024 | 37.49 | 37.52 | 36.86 | 36.87 | 36.87 | 145,000 |
| 21 Mar 2024 | 37.59 | 37.79 | 37.22 | 37.31 | 37.31 | 328,900 |
| 20 Mar 2024 | 36.05 | 37.27 | 35.95 | 37.17 | 37.17 | 268,400 |
| 19 Mar 2024 | 35.65 | 36.02 | 35.32 | 35.99 | 35.99 | 241,000 |
| 18 Mar 2024 | 36.05 | 36.31 | 35.64 | 35.78 | 35.78 | 209,600 |
| 15 Mar 2024 | 35.93 | 36.69 | 35.76 | 36.07 | 36.07 | 230,500 |
| 14 Mar 2024 | 36.87 | 37.17 | 35.93 | 36.22 | 36.22 | 217,400 |
| 13 Mar 2024 | 36.90 | 37.55 | 36.90 | 37.00 | 37.00 | 421,500 |
| 12 Mar 2024 | 36.56 | 36.99 | 36.42 | 36.76 | 36.76 | 167,800 |
| 11 Mar 2024 | 37.38 | 37.61 | 36.35 | 36.66 | 36.66 | 205,600 |
| 08 Mar 2024 | 37.17 | 38.29 | 36.89 | 37.38 | 37.38 | 338,000 |
| 07 Mar 2024 | 35.24 | 37.68 | 35.24 | 37.07 | 37.07 | 351,700 |
| 06 Mar 2024 | 34.67 | 35.01 | 34.32 | 34.95 | 34.95 | 196,600 |
| 05 Mar 2024 | 34.15 | 34.84 | 33.90 | 34.27 | 34.27 | 154,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.