Singapore markets closed

Forestar Group Inc. (FOR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.61+0.31 (+0.99%)
At close: 04:00PM EDT
31.61 0.00 (0.00%)
After hours: 05:48PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202431.3632.2231.1231.6131.61558,300
18 Apr 202433.8034.0330.7331.3031.30853,800
17 Apr 202436.5336.5334.0234.1634.16493,800
16 Apr 202436.5236.5235.6336.1436.14211,000
15 Apr 202437.5837.9436.6236.9336.93208,500
12 Apr 202437.7837.8937.0837.5837.58146,700
11 Apr 202437.6238.1537.3337.9637.96210,100
10 Apr 202439.4739.6037.0437.3737.37427,900
09 Apr 202439.7740.7939.6740.7540.75267,800
08 Apr 202439.5739.9839.1439.5839.58165,200
05 Apr 202438.4739.6038.4439.2439.24229,200
04 Apr 202439.9640.2938.2938.5638.56280,500
03 Apr 202438.2039.7438.0439.6139.61274,400
02 Apr 202439.2739.2837.9338.6438.64277,300
01 Apr 202440.3340.8639.4739.8039.80260,600
28 Mar 202439.5140.9239.4340.1940.19348,800
27 Mar 202437.4240.4637.1139.4339.43555,500
26 Mar 202437.0937.4637.0137.0937.09183,800
25 Mar 202436.9437.7136.9436.9536.95139,100
22 Mar 202437.4937.5236.8636.8736.87145,000
21 Mar 202437.5937.7937.2237.3137.31328,900
20 Mar 202436.0537.2735.9537.1737.17268,400
19 Mar 202435.6536.0235.3235.9935.99241,000
18 Mar 202436.0536.3135.6435.7835.78209,600
15 Mar 202435.9336.6935.7636.0736.07230,500
14 Mar 202436.8737.1735.9336.2236.22217,400
13 Mar 202436.9037.5536.9037.0037.00421,500
12 Mar 202436.5636.9936.4236.7636.76167,800
11 Mar 202437.3837.6136.3536.6636.66205,600
08 Mar 202437.1738.2936.8937.3837.38338,000
07 Mar 202435.2437.6835.2437.0737.07351,700
06 Mar 202434.6735.0134.3234.9534.95196,600
05 Mar 202434.1534.8433.9034.2734.27154,400
04 Mar 202434.5035.0534.2434.2534.25244,600
01 Mar 202433.7334.3833.3334.3834.38164,500
29 Feb 202433.2433.7733.0633.7233.72178,800
28 Feb 202432.7033.0932.6032.8732.87118,400
27 Feb 202433.7133.9532.9333.0033.00144,000
26 Feb 202432.7533.7832.7533.5333.53227,400
23 Feb 202432.4033.0032.3232.8632.86143,600
22 Feb 202432.9233.1032.2232.3632.36194,800
21 Feb 202432.0032.7831.8732.7232.72222,700
20 Feb 202431.4131.9831.2531.9231.92175,200
16 Feb 202432.2732.5131.6031.7331.73120,100
15 Feb 202432.9033.1632.5832.6532.65152,200
14 Feb 202432.1932.6031.6632.5732.57122,500
13 Feb 202431.9331.9531.2731.7531.75175,400
12 Feb 202432.3233.2632.1733.0033.00152,400
09 Feb 202431.6832.4931.6032.3532.35125,600
08 Feb 202431.3631.8631.2931.6931.69134,000
07 Feb 202430.9931.7630.9131.3731.37188,500
06 Feb 202430.6431.2130.4930.8830.88216,800
05 Feb 202431.0031.0030.2530.4330.43185,000
02 Feb 202431.5231.7231.1031.2631.26152,000
01 Feb 202431.2631.9031.2131.7931.79128,400
31 Jan 202431.7732.5531.2331.2631.26186,100
30 Jan 202431.9132.0631.4031.7631.76228,300
29 Jan 202432.7132.7131.9331.9331.93173,400
26 Jan 202432.4132.6831.9232.6332.63165,700
25 Jan 202432.4832.9431.6632.3032.30219,400
24 Jan 202433.2733.6031.7331.7431.74341,400
23 Jan 202438.7338.7332.1932.4332.43447,700
22 Jan 202434.0935.3034.0934.7734.77300,300
19 Jan 202433.7534.1233.3033.9233.92136,800
18 Jan 202433.5033.7233.0333.6633.66169,000
17 Jan 202433.2033.7132.9433.3033.30133,900
16 Jan 202433.9733.9833.4033.7333.73198,700
12 Jan 202434.3234.3933.6233.9733.97104,700
11 Jan 202434.1934.5233.5634.0334.03148,300
10 Jan 202433.6534.2833.6534.2734.27127,600
09 Jan 202434.0534.1733.5033.5833.58155,300
08 Jan 202434.2334.9334.1034.2734.27145,600
05 Jan 202433.5434.3733.5433.9733.97189,100
04 Jan 202433.0133.8132.7233.7033.70335,400
03 Jan 202431.7532.2331.5931.9031.90177,800
02 Jan 202432.7432.8732.1132.3832.38140,600
29 Dec 202333.6733.8132.8833.0733.07167,100
28 Dec 202334.3534.3533.5833.7733.77187,900
27 Dec 202334.2234.3133.8134.2434.24112,300
26 Dec 202334.2134.2233.8634.0534.0570,400
22 Dec 202334.2534.4733.7433.8633.86150,400
21 Dec 202334.4634.4633.8134.1734.17138,000
20 Dec 202334.3434.9234.0334.0734.07178,900
19 Dec 202333.6834.5933.6834.2234.22322,000
18 Dec 202333.5333.7433.1933.4533.45171,600
15 Dec 202334.1034.2633.1033.1733.17285,900
14 Dec 202332.9634.2232.9633.8233.82202,800
13 Dec 202331.4432.4530.9232.4232.42270,900
12 Dec 202331.2731.3630.8631.2231.22151,200
11 Dec 202331.3231.8131.0731.3231.32128,500
08 Dec 202330.9531.6830.9531.4131.41156,500
07 Dec 202331.1131.1530.6731.0531.05119,800
06 Dec 202330.7531.3530.7530.8830.88169,300
05 Dec 202331.2531.3530.5630.6030.60130,000
04 Dec 202331.4531.9931.1331.3031.30138,800
01 Dec 202330.6531.5030.3331.4531.45161,900
30 Nov 202331.3031.5030.3730.5330.53250,100
29 Nov 202332.0432.2431.0631.4231.42186,000
28 Nov 202332.1532.3431.5931.6831.68151,600
27 Nov 202332.4432.6632.0832.4032.40187,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...