Free Trial

Forestar Group (FOR) Stock Chart & Stock Price History

→ LEAKED: Jeff Bezos' $330 Million Gamble (From Behind the Markets) (Ad)
Free FOR Stock Alerts
$34.01
+0.71 (+2.13%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Forestar Group Stock Price Performance

5 Day
Performance
+1.13%
1 Month
Performance
+9.08%
3 Month
Performance
-1.08%
6 Month
Performance
+8.11%
Year-To-Date
Performance
+2.84%
1 Year
Performance
+64.54%
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 Crypto 101 Media
[Urgent!] Generational Wealth Gameplan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

FOR Stock Chart for Saturday, June, 1, 2024

FOR Chart by TradingView

Forestar Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$33.30$34.04
+2.22%		$34.04$33.25167,618 shs$1.72 billion
05/30/2024$32.68$33.30
+1.91%		$33.47$32.7977,413 shs$1.68 billion
05/29/2024$33.49$32.68
-2.43%		$33.05$32.49107,371 shs$1.65 billion
05/28/2024$33.63$33.49
-0.42%		$33.83$33.17107,326 shs$1.69 billion
05/27/2024$33.63$33.63$33.74$33.2387,200 shs$1.70 billion
05/24/2024$33.23$33.63
+1.20%		$33.74$33.2387,244 shs$1.70 billion
05/23/2024$33.52$33.23
-0.87%		$33.76$32.90209,956 shs$1.68 billion
05/22/2024$34.61$33.52
-3.15%		$34.53$33.22161,805 shs$1.70 billion
05/21/2024$34.69$34.61
-0.23%		$34.95$34.3481,298 shs$1.75 billion
05/20/2024$34.97$34.69
-0.80%		$35.46$34.64170,570 shs$1.76 billion
05/17/2024$34.34$34.97
+1.83%		$35.41$34.51163,401 shs$1.77 billion
05/16/2024$34.86$34.34
-1.49%		$35.22$34.31131,816 shs$1.74 billion
05/15/2024$33.64$34.86
+3.63%		$35.15$34.13187,895 shs$1.76 billion
05/14/2024$33.73$33.64
-0.27%		$34.10$33.51130,215 shs$1.70 billion
05/13/2024$34.01$33.73
-0.82%		$34.46$33.72129,681 shs$1.71 billion
05/10/2024$34.77$34.00
-2.21%		$34.82$33.85164,275 shs$1.72 billion
05/09/2024$33.80$34.77
+2.87%		$35.00$34.06178,205 shs$1.76 billion
05/08/2024$34.20$33.80
-1.17%		$34.07$33.32164,683 shs$1.71 billion
05/07/2024$34.54$34.20
-0.98%		$34.75$34.15212,822 shs$1.73 billion
05/06/2024$33.57$34.54
+2.89%		$34.80$33.60242,060 shs$1.75 billion
05/03/2024$32.36$33.57
+3.74%		$34.33$32.88326,296 shs$1.70 billion
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
Trump conviction scandal exposed (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
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
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

Related Companies:
This page (NYSE:FOR) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders