Skip to main content
FOR logo

Forestar Group Inc.

FORNYSEReal EstateReal Estate - Development

$26.09Today:- (-)1Y +0.81%

As of Oct 23, 2026 close

Market cap
$1.34B
P/E (TTM)
7.85
Forward P/E
7.52
Dividend yield
-
52-week range
$22.81$32.06
Volume (live)
-
Avg. volume (3M)
180.94K

Forestar Group (FOR) Historical Stock Prices

Analyze Forestar Group (FOR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Forestar Group (FOR) Interactive Price Chart

Interactive historical price chart showing Forestar Group stock price movements and trends across multiple time periods.

Loading chart...

FOR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FOR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202625.9426.1125.6926.0926.09133.24K
Oct 22, 202625.3826.2324.5526.2226.22126.76K
Oct 21, 202625.6125.6825.0925.2225.22119.83K
Oct 20, 202625.2225.8325.2225.5925.59157.34K
Oct 19, 202625.6225.8424.9725.1025.10102.28K
Oct 16, 202625.7626.0325.5825.6725.67142.36K
Oct 15, 202625.3425.9824.7525.6925.69158.93K
Oct 14, 202625.0625.2824.5724.7324.73185.42K
Oct 13, 202625.2825.4825.0025.4125.41258.24K
Oct 12, 202625.5225.7125.0025.0125.01214.15K
Oct 9, 202625.7926.0625.5025.6525.65138.19K
Oct 8, 202625.4325.9925.2825.9125.91201.41K
Oct 7, 202625.9425.9525.2725.6825.68211.38K
Oct 6, 202625.5726.3125.5726.3126.31125.73K
Oct 5, 202625.7425.7425.3225.3525.35205.12K
Oct 2, 202626.3626.9825.5525.7525.75155.32K
Oct 1, 202625.7126.0325.2026.0326.03229.39K
Sep 30, 202626.2326.2325.4525.7525.75151.11K
Sep 29, 202626.3426.6825.7526.0626.06152.88K
Sep 28, 202626.3226.6326.1426.2926.29186.59K
Sep 25, 202626.7426.7426.3426.4926.49147.05K
Sep 24, 202626.7126.9026.4426.7026.70222.13K
Sep 23, 202626.8327.0626.5926.7426.74209.19K
Sep 22, 202626.7327.2726.4827.2127.21178.21K
Sep 21, 202626.0926.6325.8826.3826.38137.15K
Sep 18, 202625.9126.0225.4526.0226.02311.68K
Sep 17, 202626.7626.7625.8926.1326.13224.44K
Sep 16, 202626.9627.2125.7326.3726.37289.45K
Sep 15, 202626.9227.4026.4726.9426.94240.27K
Sep 14, 202627.0927.3226.6226.8326.83112.90K
Sep 11, 202626.9226.9526.5626.8526.85115.79K
Sep 10, 202626.5426.5426.2026.5226.52149.49K
Sep 9, 202627.1127.4026.6126.9126.91130.64K
Sep 8, 202627.6827.6827.0727.0827.08157.01K
Sep 4, 202627.7128.0227.6527.8927.89106.34K
Sep 3, 202627.5627.8727.0027.6827.68132.18K
Sep 2, 202627.6927.8827.1827.1927.19138.46K
Sep 1, 202627.9528.2827.4527.5227.5292.59K
Aug 31, 202628.6828.6828.0328.2728.27106.62K
Aug 28, 202628.6529.0428.2828.6328.6385.09K
Aug 27, 202628.7529.0028.0928.6228.62124.66K
Aug 26, 202629.0529.2728.8428.9828.98129.45K
Aug 25, 202629.0029.2328.6528.9528.95139.93K
Aug 24, 202629.4429.5028.7428.9028.9094.43K
Aug 21, 202629.0429.2628.6829.1729.17106.60K
Aug 20, 202628.7229.4028.5028.8828.88120.96K
Aug 19, 202629.0129.9229.0129.4129.4181.56K
Aug 18, 202629.2529.6528.6528.6528.6570.22K
Aug 17, 202629.4329.4328.9229.1629.1667.13K
Aug 14, 202629.3729.5729.1729.4429.4478.97K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.