Forestar Group Inc Common Stock (FOR)

Historical Prices For Forestar Group Inc Common Stock (FOR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	21.01	21.44	20.94	21.41	129,405	21.41
4/01/2025	21.09	21.31	20.89	21.19	123,369	21.19
3/31/2025	21.04	21.29	20.71	21.14	118,414	21.14
3/28/2025	21.77	21.85	21.00	21.07	99,385	21.07
3/27/2025	21.62	21.87	21.29	21.79	108,280	21.79
3/26/2025	21.72	22.15	21.52	21.63	92,572	21.63
3/25/2025	22.00	22.28	21.63	21.70	174,753	21.70
3/24/2025	21.93	22.24	21.79	22.17	124,405	22.17
3/21/2025	22.19	22.19	21.70	21.73	205,181	21.73
3/20/2025	22.11	22.93	22.11	22.42	161,484	22.42
3/19/2025	21.99	22.43	21.89	22.25	150,940	22.25
3/18/2025	21.84	22.21	21.65	21.90	137,588	21.90
3/17/2025	21.77	21.98	21.65	21.90	130,561	21.90
3/14/2025	21.37	21.66	21.10	21.64	140,281	21.64
3/13/2025	21.27	21.41	20.70	21.07	326,652	21.07
3/12/2025	21.73	21.83	21.15	21.29	404,387	21.29
3/11/2025	22.16	22.23	21.66	21.84	461,738	21.84
3/10/2025	21.96	22.65	21.96	22.13	215,883	22.13
3/07/2025	22.32	22.60	22.14	22.21	289,373	22.21
3/06/2025	21.76	22.34	21.62	22.25	275,138	22.25
3/05/2025	21.59	21.93	21.51	21.73	291,368	21.73
3/04/2025	21.48	21.54	21.13	21.30	310,149	21.30
3/03/2025	22.14	22.36	21.52	21.55	207,667	21.55
2/28/2025	22.47	22.50	21.96	22.05	189,938	22.05
2/27/2025	22.77	22.96	22.34	22.38	166,202	22.38
2/26/2025	23.53	23.53	22.82	22.91	219,159	22.91
2/25/2025	22.71	23.88	22.71	23.75	239,757	23.75
2/24/2025	23.01	23.02	22.45	22.52	158,129	22.52
2/21/2025	23.36	23.36	22.54	22.76	161,555	22.76
2/20/2025	23.07	23.16	22.72	23.04	184,263	23.04
2/19/2025	23.33	23.49	22.84	23.14	144,315	23.14
2/18/2025	23.14	23.90	23.00	23.64	263,847	23.64
2/14/2025	22.63	23.29	22.63	23.25	214,143	23.25
2/13/2025	22.93	22.98	22.42	22.48	223,988	22.48
2/12/2025	22.57	23.07	22.47	22.81	193,298	22.81
2/11/2025	22.77	23.17	22.77	23.04	153,414	23.04
2/10/2025	23.07	23.11	22.85	23.02	107,374	23.02
2/07/2025	23.25	23.25	22.67	22.91	140,550	22.91
2/06/2025	23.25	23.49	23.10	23.31	121,503	23.31
2/05/2025	23.35	23.40	23.09	23.25	111,880	23.25
2/04/2025	22.68	23.28	22.67	23.11	133,805	23.11
2/03/2025	23.30	23.38	22.71	22.71	251,863	22.71
1/31/2025	24.47	24.63	23.82	23.86	206,237	23.86
1/30/2025	24.25	24.97	24.04	24.68	181,042	24.68
1/29/2025	23.85	24.21	23.32	23.94	277,487	23.94
1/28/2025	23.92	24.25	23.61	24.00	213,111	24.00
1/27/2025	23.70	24.49	23.69	24.10	292,221	24.10
1/24/2025	24.00	24.20	23.38	23.48	257,948	23.48
1/23/2025	23.77	24.47	23.77	24.22	237,032	24.22
1/22/2025	24.19	24.85	24.03	24.09	231,351	24.09
1/21/2025	25.00	26.40	23.80	24.27	571,250	24.27
1/17/2025	27.64	27.75	26.71	26.79	161,691	26.79
1/16/2025	27.16	27.45	26.78	27.26	298,139	27.26
1/15/2025	26.58	27.27	26.48	27.25	130,188	27.25
1/14/2025	25.96	25.96	25.36	25.74	157,556	25.74
1/13/2025	25.01	25.74	25.00	25.69	128,093	25.69
1/10/2025	25.17	25.30	24.81	25.10	164,467	25.10
1/08/2025	25.66	25.83	25.26	25.73	167,746	25.73
1/07/2025	25.62	26.11	25.52	25.98	184,661	25.98
1/06/2025	25.76	26.61	25.48	25.50	159,044	25.50
1/03/2025	25.82	25.98	25.53	25.91	104,696	25.91