5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
+9.56%
3 MONTH PERFORMANCE
+29.40%
6 MONTH PERFORMANCE
+10.94%
YEAR-TO-DATE PERFORMANCE
+21.88%
1 YEAR PERFORMANCE
+26.99%
Forestar Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $30.36 | $30.03 (-1.09%) | $30.36 | $29.28 | 197.30 K | $1.53 B |
| 02/13/2026 | $29.97 | $30.31 (1.13%) | $30.74 | $29.93 | 176.81 K | $1.55 B |
| 02/12/2026 | $29.74 | $29.73 (-0.03%) | $30.10 | $29.44 | 172.90 K | $1.52 B |
| 02/11/2026 | $29.39 | $29.51 (0.41%) | $29.64 | $29.13 | 116.43 K | $1.51 B |
| 02/10/2026 | $29.20 | $29.48 (0.96%) | $29.87 | $29.20 | 140.64 K | $1.50 B |
| 02/09/2026 | $29.15 | $28.91 (-0.82%) | $29.34 | $28.60 | 139.40 K | $1.47 B |
| 02/06/2026 | $29.15 | $29.27 (0.41%) | $29.85 | $28.86 | 185.31 K | $1.49 B |
| 02/05/2026 | $29.42 | $29.07 (-1.19%) | $29.67 | $28.87 | 257.64 K | $1.48 B |
| 02/04/2026 | $27.62 | $29.35 (6.26%) | $29.37 | $27.62 | 293.70 K | $1.50 B |
| 02/03/2026 | $26.83 | $27.45 (2.31%) | $28.30 | $26.80 | 300.40 K | $1.40 B |
| 02/02/2026 | $26.03 | $26.92 (3.42%) | $27.32 | $25.95 | 223.20 K | $1.37 B |
| 01/30/2026 | $25.66 | $26.02 (1.4%) | $26.36 | $25.52 | 218.30 K | $1.33 B |
| 01/29/2026 | $25.44 | $25.86 (1.65%) | $26.07 | $25.20 | 151.50 K | $1.32 B |
| 01/28/2026 | $25.65 | $25.18 (-1.83%) | $25.65 | $25.00 | 207.40 K | $1.28 B |
| 01/27/2026 | $24.50 | $25.04 (2.2%) | $25.48 | $24.40 | 174.10 K | $1.28 B |
| 01/26/2026 | $24.81 | $24.50 (-1.25%) | $25.03 | $24.43 | 281.22 K | $1.25 B |
| 01/23/2026 | $25.23 | $24.77 (-1.82%) | $25.69 | $24.64 | 179.72 K | $1.26 B |
| 01/22/2026 | $25.91 | $25.30 (-2.35%) | $26.23 | $25.23 | 160.00 K | $1.29 B |
| 01/21/2026 | $26.16 | $25.70 (-1.76%) | $26.28 | $25.05 | 214.00 K | $1.31 B |
| 01/20/2026 | $25.50 | $26.02 (2.04%) | $26.40 | $24.15 | 283.22 K | $1.33 B |
| 01/16/2026 | $27.72 | $27.40 (-1.15%) | $28.12 | $27.25 | 133.20 K | $1.40 B |
| 01/15/2026 | $27.37 | $27.91 (1.97%) | $27.99 | $27.08 | 99.40 K | $1.42 B |
| 01/14/2026 | $27.17 | $27.22 (0.18%) | $27.50 | $26.68 | 111.61 K | $1.39 B |
| 01/13/2026 | $27.88 | $27.36 (-1.87%) | $28.05 | $27.30 | 162.74 K | $1.39 B |
| 01/12/2026 | $27.20 | $27.88 (2.5%) | $28.04 | $27.20 | 144.71 K | $1.42 B |
| 01/09/2026 | $26.14 | $27.41 (4.86%) | $27.49 | $25.94 | 142.00 K | $1.40 B |
| 01/08/2026 | $24.38 | $25.61 (5.05%) | $25.82 | $24.38 | 154.13 K | $1.30 B |
| 01/07/2026 | $25.48 | $24.64 (-3.3%) | $25.48 | $24.23 | 237.80 K | $1.25 B |
| 01/06/2026 | $24.68 | $25.26 (2.35%) | $25.29 | $24.39 | 115.40 K | $1.29 B |
| 01/05/2026 | $24.20 | $24.88 (2.81%) | $25.07 | $24.20 | 149.85 K | $1.27 B |
| 01/02/2026 | $24.59 | $24.32 (-1.1%) | $24.59 | $24.04 | 171.70 K | $1.24 B |
| 12/31/2025 | $24.91 | $24.63 (-1.12%) | $25.09 | $24.60 | 134.54 K | $1.25 B |
| 12/30/2025 | $24.69 | $24.82 (0.53%) | $24.86 | $24.39 | 141.40 K | $1.26 B |
| 12/29/2025 | $24.53 | $24.65 (0.49%) | $24.65 | $24.33 | 96.65 K | $1.25 B |
| 12/26/2025 | $24.50 | $24.53 (0.12%) | $24.67 | $24.25 | 87.15 K | $1.25 B |
| 12/24/2025 | $24.43 | $24.55 (0.49%) | $24.61 | $24.26 | 67.90 K | $1.25 B |
| 12/23/2025 | $24.43 | $24.31 (-0.49%) | $24.56 | $24.00 | 170.70 K | $1.24 B |
| 12/22/2025 | $25.10 | $24.57 (-2.11%) | $26.08 | $24.33 | 191.00 K | $1.25 B |
| 12/19/2025 | $26.63 | $25.21 (-5.33%) | $26.63 | $25.07 | 277.71 K | $1.28 B |
| 12/18/2025 | $27.09 | $26.82 (-1%) | $27.65 | $26.74 | 207.40 K | $1.37 B |
| 12/17/2025 | $26.66 | $26.62 (-0.15%) | $27.07 | $26.27 | 139.33 K | $1.35 B |
| 12/16/2025 | $26.76 | $26.83 (0.26%) | $27.00 | $26.33 | 144.30 K | $1.37 B |
| 12/15/2025 | $26.86 | $26.66 (-0.74%) | $26.86 | $26.29 | 116.02 K | $1.36 B |
| 12/12/2025 | $26.64 | $26.59 (-0.19%) | $26.66 | $26.09 | 130.71 K | $1.35 B |
| 12/11/2025 | $26.06 | $26.51 (1.73%) | $26.54 | $26.04 | 119.22 K | $1.35 B |
| 12/10/2025 | $25.03 | $25.85 (3.28%) | $26.10 | $25.03 | 164.82 K | $1.32 B |
| 12/09/2025 | $25.33 | $24.94 (-1.54%) | $25.58 | $24.88 | 109.33 K | $1.27 B |
| 12/08/2025 | $26.08 | $25.38 (-2.68%) | $26.10 | $25.38 | 185.60 K | $1.29 B |
| 12/05/2025 | $26.26 | $26.06 (-0.76%) | $26.42 | $26.01 | 106.30 K | $1.33 B |
| 12/04/2025 | $27.07 | $26.29 (-2.88%) | $27.15 | $26.16 | 119.40 K | $1.34 B |
| 12/03/2025 | $26.17 | $27.08 (3.48%) | $27.24 | $26.07 | 130.84 K | $1.38 B |
| 12/02/2025 | $25.73 | $26.01 (1.09%) | $26.21 | $25.18 | 224.80 K | $1.32 B |
| 12/01/2025 | $25.62 | $25.57 (-0.2%) | $25.72 | $25.15 | 134.31 K | $1.30 B |
| 11/28/2025 | $25.74 | $25.52 (-0.85%) | $25.79 | $25.33 | 54.50 K | $1.30 B |
| 11/26/2025 | $25.25 | $25.79 (2.14%) | $25.79 | $25.21 | 238.20 K | $1.31 B |
| 11/25/2025 | $24.34 | $25.46 (4.6%) | $25.66 | $24.34 | 97.92 K | $1.30 B |
| 11/24/2025 | $24.43 | $24.32 (-0.45%) | $24.84 | $24.25 | 117.80 K | $1.24 B |
| 11/21/2025 | $23.31 | $24.59 (5.49%) | $24.70 | $23.22 | 145.60 K | $1.25 B |
| 11/20/2025 | $23.28 | $23.22 (-0.26%) | $23.45 | $22.90 | 117.90 K | $1.18 B |
| 11/19/2025 | $23.19 | $23.09 (-0.43%) | $23.31 | $22.81 | 112.93 K | $1.18 B |
| 11/18/2025 | $23.34 | $23.20 (-0.6%) | $23.55 | $22.99 | 98.10 K | $1.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
