Singapore markets open in 11 minutes

Forestar Group Inc. (FOR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.72+0.80 (+2.51%)
At close: 04:00PM EST
33.77 +1.05 (+3.21%)
After hours: 06:19PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202432.0032.7831.8732.7232.72212,615
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
24 Nov 202332.5432.7232.1632.4432.4447,400
22 Nov 202332.0032.7031.9832.4632.46121,600
21 Nov 202331.4631.9131.2231.7331.73149,600
20 Nov 202331.1931.5230.9431.5231.52132,800
17 Nov 202331.2931.2930.8530.8830.8893,700
16 Nov 202331.6531.9531.0031.0031.00134,400
15 Nov 202330.8631.7130.8131.5531.55162,300
14 Nov 202330.5931.9130.3031.0631.06191,900
13 Nov 202329.2529.7029.1729.5329.53128,700
10 Nov 202329.0129.5728.0329.5029.50175,000
09 Nov 202329.9429.9428.8529.0129.01217,500
08 Nov 202330.2330.2628.8629.6629.66248,500
07 Nov 202327.8330.2327.0229.8729.87303,600
06 Nov 202326.2426.4325.6525.8125.81204,600
03 Nov 202325.7126.7225.7126.4626.46207,900
02 Nov 202324.9725.3924.8325.1525.15205,600
01 Nov 202323.6524.8423.5024.7324.73155,300
31 Oct 202323.5123.8623.5123.7523.75122,900
30 Oct 202323.6823.9023.2523.4723.47115,400
27 Oct 202323.5523.5522.9923.3923.3989,000
26 Oct 202323.3823.9023.3623.5423.54101,500
25 Oct 202323.1523.2422.9723.2123.2197,100
24 Oct 202323.4223.6423.1423.3523.35118,500
23 Oct 202323.0223.7023.0223.4023.40117,800
20 Oct 202323.1923.6723.1723.1923.19148,700
19 Oct 202323.9523.9622.7122.9722.97386,000
18 Oct 202324.4924.7423.9124.0124.01228,000
17 Oct 202324.5025.1624.5024.6524.65371,500
16 Oct 202325.3825.5224.6024.7124.71123,500
13 Oct 202324.9425.3124.7625.1625.16121,400
12 Oct 202326.7726.9124.5824.9224.92148,800
11 Oct 202326.2626.8026.2626.7926.79127,800
10 Oct 202326.3026.8026.2626.2726.27148,000
09 Oct 202326.0426.3925.8126.3126.31101,400
06 Oct 202326.0726.2125.4726.1026.10285,900
05 Oct 202326.4526.6326.1326.2926.29168,700
04 Oct 202326.0426.4825.9126.4226.42153,800
03 Oct 202326.4726.9625.7826.1126.11265,700
02 Oct 202326.5027.2126.5026.6226.62203,600
29 Sept 202327.6927.7626.8026.9426.94255,300
28 Sept 202326.8627.6026.8627.5327.53145,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...