NYSE:FOR | Historical Stock Price | Forestar Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-12-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.55$7.07$10.99$17.07$26.52$41.202007-12-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$20.85$20.85117,600——
2019-12-30$20.75$20.7538,300——
2019-12-27$20.80$20.8051,600——
2019-12-26$20.86$20.8649,900——
2019-12-24$21.01$21.0140,900——
2019-12-23$21.09$21.0976,400——
2019-12-20$21.44$21.44383,400——
2019-12-19$21.00$21.0077,700——
2019-12-18$21.04$21.04245,100——
2019-12-17$20.80$20.80102,200——
2019-12-16$20.32$20.32114,600——
2019-12-13$19.51$19.5177,500——
2019-12-12$19.36$19.3662,000——
2019-12-11$19.51$19.5160,100——
2019-12-10$19.61$19.6166,200——
2019-12-09$19.67$19.6749,600——
2019-12-06$19.77$19.7777,200——
2019-12-05$19.80$19.8049,600——
2019-12-04$19.97$19.9752,400——
2019-12-03$19.92$19.9248,600——
2019-12-02$20.22$20.2262,000——
2019-11-29$20.40$20.4029,400——
2019-11-27$20.52$20.5257,200——
2019-11-26$20.87$20.8776,500——
2019-11-25$20.88$20.8897,500——
2019-11-22$20.78$20.7865,000——
2019-11-21$20.56$20.5676,200——
2019-11-20$20.64$20.64168,800——
2019-11-19$20.23$20.2386,300——
2019-11-18$20.11$20.1198,700——
2019-11-15$20.16$20.1658,400——
2019-11-14$20.10$20.1054,900——
2019-11-13$19.58$19.5864,100——
2019-11-12$19.60$19.6064,800——
2019-11-11$19.94$19.9488,600——
2019-11-08$19.45$19.4580,100——
2019-11-07$18.80$18.8056,500——
2019-11-06$18.85$18.8549,500——
2019-11-05$19.01$19.0164,900——
2019-11-04$19.20$19.2046,700——
2019-11-01$19.10$19.1070,900——
2019-10-31$18.78$18.78152,200——
2019-10-30$18.50$18.5077,900——
2019-10-29$18.54$18.5443,600——
2019-10-28$18.70$18.7042,200——
2019-10-25$18.83$18.8362,500——
2019-10-24$18.49$18.49211,200——
2019-10-23$18.33$18.33131,900——
2019-10-22$18.41$18.4166,100——
2019-10-21$18.49$18.4961,500——
2019-10-18$18.69$18.6948,400——
2019-10-17$18.67$18.6765,800——
2019-10-16$18.71$18.71269,000——
2019-10-15$18.55$18.5538,800——
2019-10-14$18.63$18.6381,200——
2019-10-11$18.36$18.36109,100——
2019-10-10$17.68$17.68119,600——
2019-10-09$17.87$17.87100,000——
2019-10-08$17.95$17.95134,900——
2019-10-07$18.56$18.56128,800——
2019-10-04$18.67$18.67406,800——
2019-10-03$18.50$18.50159,800——
2019-10-02$18.19$18.19155,200——
2019-10-01$18.17$18.17196,500——
2019-09-30$18.28$18.28629,100——
2019-09-27$17.65$17.65355,600——
2019-09-26$17.99$17.993,018,400——
2019-09-25$18.07$18.07644,400——
2019-09-24$20.29$20.2919,300——
2019-09-23$20.31$20.3121,200——
2019-09-20$20.33$20.3351,900——
2019-09-19$20.00$20.0046,500——
2019-09-18$20.75$20.7526,800——
2019-09-17$20.90$20.9016,400——
2019-09-16$20.70$20.7032,900——
2019-09-13$20.35$20.3541,800——
2019-09-12$20.73$20.7332,900——
2019-09-11$20.65$20.6538,100——
2019-09-10$20.28$20.2826,800——
2019-09-09$20.03$20.0313,200——
2019-09-06$19.39$19.3919,900——
2019-09-05$19.73$19.7325,800——
2019-09-04$19.01$19.0154,700——
2019-09-03$18.95$18.9529,300——
2019-08-30$19.06$19.0632,500——
2019-08-29$18.90$18.9023,700——
2019-08-28$19.08$19.0826,200——
2019-08-27$18.92$18.9235,300——
2019-08-26$18.90$18.9021,100——
2019-08-23$18.99$18.9951,400——
2019-08-22$19.27$19.2711,000——
2019-08-21$19.48$19.488,200——
2019-08-20$19.21$19.2112,500——
2019-08-19$19.09$19.0914,200——
2019-08-16$19.01$19.0118,500——
2019-08-15$18.44$18.4412,600——
2019-08-14$18.43$18.4315,500——
2019-08-13$19.04$19.0421,200——
2019-08-12$18.43$18.4315,700——
2019-08-09$18.96$18.9620,400——
2019-08-08$19.51$19.5129,800——
2019-08-07$19.02$19.0232,400——
2019-08-06$18.44$18.4420,400——
2019-08-05$18.38$18.3832,900——
2019-08-02$19.51$19.5117,800——
2019-08-01$20.34$20.3428,300——
2019-07-31$20.66$20.6653,900——
2019-07-30$21.40$21.4034,200——
2019-07-29$20.82$20.8223,400——
2019-07-26$20.64$20.6441,000——
2019-07-25$20.00$20.0011,600——
2019-07-24$20.03$20.0325,400——
2019-07-23$19.33$19.3320,300——
2019-07-22$19.05$19.0511,600——
2019-07-19$19.41$19.4114,800——
2019-07-18$19.71$19.7110,700——
2019-07-17$20.25$20.2541,700——
2019-07-16$20.50$20.50155,700——
2019-07-15$20.49$20.4929,700——
2019-07-12$20.36$20.3647,500——
2019-07-11$20.20$20.2017,000——
2019-07-10$20.16$20.1635,900——
2019-07-09$19.96$19.9621,400——
2019-07-08$19.94$19.9449,400——
2019-07-05$19.88$19.8811,900——
2019-07-03$19.90$19.9020,200——
2019-07-02$19.54$19.5453,300——
2019-07-01$19.24$19.2432,500——
2019-06-28$19.55$19.5578,700——
2019-06-27$19.10$19.1028,600——
2019-06-26$17.63$17.6362,200——
2019-06-25$17.75$17.7525,000——
2019-06-24$17.66$17.6621,800——
2019-06-21$18.52$18.5232,200——
2019-06-20$18.45$18.4520,600——
2019-06-19$18.21$18.2120,100——
2019-06-18$17.70$17.7028,300——
2019-06-17$17.72$17.7239,100——
2019-06-14$17.93$17.9323,400——
2019-06-13$18.07$18.0733,000——
2019-06-12$18.21$18.2127,700——
2019-06-11$18.32$18.3236,000——
2019-06-10$18.46$18.4641,300——
2019-06-07$18.43$18.4346,100——
2019-06-06$17.83$17.8320,000——
2019-06-05$17.51$17.5127,600——
2019-06-04$17.65$17.6523,700——
2019-06-03$17.46$17.4625,900——
2019-05-31$17.91$17.9135,900——
2019-05-30$18.28$18.2834,400——
2019-05-29$18.24$18.2496,800——
2019-05-28$18.43$18.4347,100——
2019-05-24$18.49$18.4955,200——
2019-05-23$18.00$18.0051,600——
2019-05-22$18.34$18.3411,000——
2019-05-21$18.49$18.4934,600——
2019-05-20$18.18$18.1824,300——
2019-05-17$18.31$18.3132,500——
2019-05-16$18.11$18.1136,000——
2019-05-15$18.54$18.5480,400——
2019-05-14$18.17$18.1730,300——
2019-05-13$18.68$18.68154,500——
2019-05-10$19.62$19.6237,600——
2019-05-09$19.82$19.8219,000——
2019-05-08$19.54$19.5445,000——
2019-05-07$19.74$19.7438,800——
2019-05-06$20.24$20.2425,000——
2019-05-03$20.44$20.4429,200——
2019-05-02$19.68$19.6827,900——
2019-05-01$19.82$19.8228,900——
2019-04-30$19.27$19.2741,100——
2019-04-29$19.16$19.1626,700——
2019-04-26$19.14$19.1435,000——
2019-04-25$19.02$19.0212,200——
2019-04-24$18.99$18.9932,600——
2019-04-23$18.78$18.7829,000——
2019-04-22$18.28$18.2814,300——
2019-04-18$17.95$17.9516,500——
2019-04-17$17.69$17.6913,500——
2019-04-16$17.89$17.8922,500——
2019-04-15$18.06$18.0625,100——
2019-04-12$18.03$18.0357,300——
2019-04-11$18.05$18.0540,400——
2019-04-10$18.23$18.2350,900——
2019-04-09$18.14$18.1487,600——
2019-04-08$18.65$18.6544,800——
2019-04-05$18.55$18.5570,600——
2019-04-04$18.19$18.1914,000——
2019-04-03$18.11$18.1164,700——
2019-04-02$17.47$17.4715,900——
2019-04-01$17.41$17.4111,400——
2019-03-29$17.29$17.2932,700——
2019-03-28$17.59$17.5913,000——
2019-03-27$17.41$17.4122,600——
2019-03-26$17.18$17.1811,400——
2019-03-25$16.93$16.939,600——
2019-03-22$16.56$16.5675,100——
2019-03-21$17.03$17.0334,300——
2019-03-20$16.24$16.2432,500——
2019-03-19$16.86$16.8639,600——
2019-03-18$17.26$17.2627,400——
2019-03-15$17.22$17.2280,200——
2019-03-14$17.17$17.1725,800——
2019-03-13$17.07$17.0728,500——
2019-03-12$16.97$16.9718,900——
2019-03-11$16.82$16.8227,300——
2019-03-08$16.58$16.5827,900——
2019-03-07$16.62$16.6266,700——
2019-03-06$17.19$17.1929,400——
2019-03-05$17.17$17.1727,400——
2019-03-04$17.22$17.2229,700——
2019-03-01$17.12$17.1255,000——
2019-02-28$16.97$16.9726,400——
2019-02-27$17.27$17.2720,900——
2019-02-26$17.25$17.2555,100——
2019-02-25$17.43$17.4334,400——
2019-02-22$17.65$17.6588,500——
2019-02-21$17.59$17.5988,400——
2019-02-20$17.80$17.8048,800——
2019-02-19$17.25$17.25212,900——
2019-02-15$17.57$17.5779,200——
2019-02-14$17.55$17.5532,200——
2019-02-13$17.86$17.8635,400——
2019-02-12$17.80$17.8031,400——
2019-02-11$17.46$17.4633,200——
2019-02-08$16.99$16.9932,900——
2019-02-07$17.00$17.0037,600——
2019-02-06$16.88$16.8840,300——
2019-02-05$16.71$16.7163,700——
2019-02-04$16.49$16.4922,100——
2019-02-01$16.03$16.0331,800——
2019-01-31$16.01$16.0131,900——
2019-01-30$15.70$15.7043,600——
2019-01-29$15.94$15.9476,400——
2019-01-28$15.77$15.7742,800——
2019-01-25$15.24$15.2445,300——
2019-01-24$14.17$14.1738,600——
2019-01-23$14.26$14.2659,800——
2019-01-22$14.33$14.3350,100——
2019-01-18$15.11$15.11108,900——
2019-01-17$15.26$15.2647,700——
2019-01-16$14.95$14.9545,800——
2019-01-15$15.43$15.4341,200——
2019-01-14$15.55$15.5543,200——
2019-01-11$15.94$15.9452,100——
2019-01-10$15.66$15.6676,500——
2019-01-09$15.07$15.07112,000——
2019-01-08$15.06$15.06169,600——
2019-01-07$14.32$14.32101,200——
2019-01-04$14.18$14.1880,100——
2019-01-03$13.29$13.2989,600——
2019-01-02$13.71$13.7175,800——