MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FOR — Forestar Group Inc.
NYSEForestar Group Inc.
$25.75
-0.28(-1.08%)
- O
- 26.36
- H
- 26.99
- L
- 25.55
- V
- 155.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.75
Period Return+33.07%
Period High$32.06
Period Low$18.46
Avg Daily Volume154.2K
Total Trading Days365
FOR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.36 | $26.99 | $25.55 | $25.75 | $-0.28 | -1.08% | 155,315 | $25.78 | $25.55 $26.99 |
| Oct 1, 2026 | $25.71 | $26.03 | $25.20 | $26.03 | +$0.28 | +1.09% | 307,003 | $25.86 | $25.20 $26.03 |
| Sep 30, 2026 | $26.23 | $26.23 | $25.45 | $25.75 | $-0.31 | -1.19% | 151,109 | $25.72 | $25.45 $26.23 |
| Sep 29, 2026 | $26.34 | $26.68 | $25.75 | $26.06 | $-0.23 | -0.87% | 153,105 | $26.00 | $25.75 $26.68 |
| Sep 28, 2026 | $26.32 | $26.63 | $26.15 | $26.29 | $-0.20 | -0.76% | 186,608 | $26.37 | $26.15 $26.63 |
| Sep 25, 2026 | $26.74 | $26.74 | $26.34 | $26.49 | $-0.21 | -0.79% | 147,054 | $26.52 | $26.34 $26.74 |
| Sep 24, 2026 | $26.71 | $26.90 | $26.44 | $26.70 | $-0.04 | -0.15% | 222,138 | $26.59 | $26.44 $26.90 |
| Sep 23, 2026 | $26.83 | $27.06 | $26.59 | $26.74 | $-0.47 | -1.73% | 209,250 | $26.83 | $26.59 $27.06 |
| Sep 22, 2026 | $26.73 | $27.27 | $26.48 | $27.21 | +$0.83 | +3.15% | 178,296 | $26.92 | $26.48 $27.27 |
| Sep 21, 2026 | $26.09 | $26.63 | $25.88 | $26.38 | +$0.36 | +1.38% | 137,157 | $26.40 | $25.88 $26.63 |
| Sep 18, 2026 | $25.91 | $26.02 | $25.45 | $26.02 | $-0.11 | -0.42% | 313,210 | $25.88 | $25.45 $26.02 |
| Sep 17, 2026 | $26.76 | $26.76 | $25.89 | $26.13 | $-0.24 | -0.91% | 224,495 | $26.17 | $25.89 $26.76 |
| Sep 16, 2026 | $26.96 | $27.21 | $25.73 | $26.37 | $-0.57 | -2.12% | 289,458 | $26.35 | $25.73 $27.21 |
| Sep 15, 2026 | $26.92 | $27.40 | $26.47 | $26.94 | +$0.11 | +0.41% | 240,271 | $26.86 | $26.47 $27.40 |
| Sep 14, 2026 | $27.09 | $27.33 | $26.62 | $26.83 | $-0.02 | -0.07% | 112,903 | $26.85 | $26.62 $27.33 |
| Sep 11, 2026 | $26.92 | $26.95 | $26.56 | $26.85 | +$0.33 | +1.24% | 115,794 | $26.81 | $26.56 $26.95 |
| Sep 10, 2026 | $26.54 | $26.54 | $26.21 | $26.52 | $-0.39 | -1.45% | 149,582 | $26.41 | $26.21 $26.54 |
| Sep 9, 2026 | $27.11 | $27.40 | $26.61 | $26.91 | $-0.17 | -0.63% | 130,780 | $26.87 | $26.61 $27.40 |
| Sep 8, 2026 | $27.68 | $27.68 | $27.07 | $27.08 | $-0.81 | -2.90% | 157,281 | $27.26 | $27.07 $27.68 |
| Sep 4, 2026 | $27.71 | $28.02 | $27.65 | $27.89 | +$0.21 | +0.76% | 106,346 | $27.85 | $27.65 $28.02 |
| Sep 3, 2026 | $27.56 | $27.87 | $27.00 | $27.68 | +$0.49 | +1.80% | 132,498 | $27.65 | $27.00 $27.87 |
| Sep 2, 2026 | $27.69 | $27.88 | $27.18 | $27.19 | $-0.33 | -1.20% | 138,465 | $27.41 | $27.18 $27.88 |
| Sep 1, 2026 | $27.95 | $28.28 | $27.45 | $27.52 | $-0.75 | -2.65% | 92,594 | $27.84 | $27.45 $28.28 |
| Aug 31, 2026 | $28.68 | $28.68 | $28.03 | $28.27 | $-0.36 | -1.26% | 111,267 | $28.22 | $28.03 $28.68 |
| Aug 28, 2026 | $28.65 | $29.04 | $28.28 | $28.63 | +$0.01 | +0.03% | 85,094 | $28.53 | $28.28 $29.04 |
| Aug 27, 2026 | $28.75 | $29.01 | $28.09 | $28.62 | $-0.36 | -1.24% | 124,662 | $28.58 | $28.09 $29.01 |
| Aug 26, 2026 | $29.05 | $29.27 | $28.84 | $28.98 | +$0.03 | +0.10% | 129,455 | $28.97 | $28.84 $29.27 |
| Aug 25, 2026 | $29.00 | $29.24 | $28.65 | $28.95 | +$0.05 | +0.17% | 139,930 | $28.94 | $28.65 $29.24 |
| Aug 24, 2026 | $29.44 | $29.50 | $28.74 | $28.90 | $-0.27 | -0.93% | 94,433 | $28.93 | $28.74 $29.50 |
| Aug 21, 2026 | $29.04 | $29.26 | $28.69 | $29.17 | +$0.29 | +1.00% | 106,703 | $29.05 | $28.69 $29.26 |