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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.18$20.1876,400——
2020-12-30$20.74$20.7459,000——
2020-12-29$20.61$20.6166,000——
2020-12-28$20.83$20.8369,600——
2020-12-24$21.32$21.3241,900——
2020-12-23$20.74$20.7466,000——
2020-12-22$20.63$20.6359,100——
2020-12-21$20.53$20.53196,800——
2020-12-18$20.77$20.77229,300——
2020-12-17$20.00$20.0060,900——
2020-12-16$19.52$19.5266,100——
2020-12-15$19.48$19.4853,200——
2020-12-14$19.08$19.0855,000——
2020-12-11$19.52$19.5261,300——
2020-12-10$19.68$19.6859,900——
2020-12-09$19.51$19.5143,800——
2020-12-08$19.76$19.7676,700——
2020-12-07$20.21$20.2170,100——
2020-12-04$20.08$20.0891,400——
2020-12-03$19.99$19.9983,800——
2020-12-02$19.34$19.34119,900——
2020-12-01$19.82$19.82126,700——
2020-11-30$19.46$19.4680,400——
2020-11-27$19.94$19.9433,000——
2020-11-25$20.12$20.1269,000——
2020-11-24$19.80$19.8094,200——
2020-11-23$19.75$19.7566,300——
2020-11-20$19.16$19.1671,600——
2020-11-19$19.01$19.01102,500——
2020-11-18$19.08$19.0855,900——
2020-11-17$19.32$19.3264,000——
2020-11-16$19.37$19.3778,400——
2020-11-13$18.66$18.66125,400——
2020-11-12$18.30$18.3097,400——
2020-11-11$18.97$18.9752,700——
2020-11-10$19.11$19.11115,100——
2020-11-09$18.16$18.16236,400——
2020-11-06$18.85$18.85174,000——
2020-11-05$18.13$18.1364,700——
2020-11-04$17.85$17.8537,900——
2020-11-03$17.39$17.3968,900——
2020-11-02$17.08$17.0848,500——
2020-10-30$16.64$16.6457,400——
2020-10-29$16.92$16.9264,000——
2020-10-28$16.91$16.9162,300——
2020-10-27$17.08$17.08110,100——
2020-10-26$17.21$17.2152,100——
2020-10-23$17.84$17.8445,400——
2020-10-22$17.38$17.3860,300——
2020-10-21$17.71$17.7162,600——
2020-10-20$18.22$18.2288,100——
2020-10-19$18.16$18.1661,900——
2020-10-16$18.08$18.0851,200——
2020-10-15$18.39$18.3953,500——
2020-10-14$18.45$18.4529,000——
2020-10-13$18.83$18.8370,600——
2020-10-12$19.12$19.1259,700——
2020-10-09$18.80$18.8070,400——
2020-10-08$18.99$18.99101,900——
2020-10-07$18.50$18.50188,200——
2020-10-06$18.46$18.4683,900——
2020-10-05$18.48$18.4893,300——
2020-10-02$18.57$18.5778,800——
2020-10-01$17.93$17.93180,700——
2020-09-30$17.70$17.70152,900——
2020-09-29$18.12$18.1272,400——
2020-09-28$18.49$18.4986,800——
2020-09-25$17.94$17.9472,800——
2020-09-24$17.86$17.86155,100——
2020-09-23$17.64$17.64124,300——
2020-09-22$18.48$18.48154,200——
2020-09-21$17.95$17.95141,800——
2020-09-18$18.50$18.50133,100——
2020-09-17$19.05$19.05108,200——
2020-09-16$18.92$18.92143,900——
2020-09-15$18.66$18.6693,900——
2020-09-14$18.36$18.36106,600——
2020-09-11$18.15$18.1575,500——
2020-09-10$18.00$18.0075,500——
2020-09-09$18.01$18.0155,600——
2020-09-08$17.65$17.6591,900——
2020-09-04$17.83$17.8370,600——
2020-09-03$17.75$17.7590,800——
2020-09-02$17.98$17.98147,500——
2020-09-01$18.19$18.1980,100——
2020-08-31$17.77$17.7787,100——
2020-08-28$18.30$18.3042,700——
2020-08-27$18.14$18.1454,400——
2020-08-26$18.31$18.3167,600——
2020-08-25$18.26$18.2676,800——
2020-08-24$18.40$18.4052,700——
2020-08-21$18.23$18.2380,500——
2020-08-20$17.94$17.9458,500——
2020-08-19$17.87$17.8750,600——
2020-08-18$18.08$18.0880,900——
2020-08-17$18.32$18.3284,200——
2020-08-14$18.21$18.2199,900——
2020-08-13$18.12$18.1296,900——
2020-08-12$18.00$18.0075,100——
2020-08-11$18.01$18.01166,600——
2020-08-10$18.40$18.40116,700——
2020-08-07$18.17$18.1774,700——
2020-08-06$18.00$18.0073,700——
2020-08-05$17.93$17.93133,900——
2020-08-04$17.76$17.76103,900——
2020-08-03$17.52$17.52137,800——
2020-07-31$17.31$17.31118,300——
2020-07-30$17.55$17.5581,900——
2020-07-29$17.78$17.7875,200——
2020-07-28$17.61$17.61130,100——
2020-07-27$18.03$18.0394,400——
2020-07-24$17.16$17.16136,900——
2020-07-23$17.15$17.1595,300——
2020-07-22$16.71$16.71101,400——
2020-07-21$16.00$16.00201,600——
2020-07-20$16.14$16.14110,500——
2020-07-17$16.43$16.43176,900——
2020-07-16$15.23$15.2399,600——
2020-07-15$15.22$15.22129,000——
2020-07-14$14.80$14.80195,600——
2020-07-13$14.31$14.31195,300——
2020-07-10$14.35$14.35202,000——
2020-07-09$14.12$14.12164,600——
2020-07-08$14.91$14.91263,300——
2020-07-07$15.01$15.01280,200——
2020-07-06$15.25$15.25241,200——
2020-07-02$15.00$15.00312,800——
2020-07-01$14.99$14.99147,600——
2020-06-30$15.08$15.08167,100——
2020-06-29$14.69$14.69225,300——
2020-06-26$14.59$14.59179,500——
2020-06-25$14.80$14.80127,500——
2020-06-24$14.85$14.85110,700——
2020-06-23$15.26$15.2679,200——
2020-06-22$15.59$15.5971,300——
2020-06-19$15.69$15.69182,100——
2020-06-18$16.11$16.1170,500——
2020-06-17$16.22$16.22101,400——
2020-06-16$16.29$16.29200,500——
2020-06-15$15.64$15.64135,900——
2020-06-12$14.66$14.66133,900——
2020-06-11$14.31$14.31137,200——
2020-06-10$15.12$15.1294,300——
2020-06-09$15.83$15.83112,600——
2020-06-08$16.07$16.07114,500——
2020-06-05$15.91$15.91131,300——
2020-06-04$15.73$15.7374,200——
2020-06-03$16.00$16.00102,100——
2020-06-02$15.46$15.4654,500——
2020-06-01$15.23$15.2392,000——
2020-05-29$15.17$15.17101,300——
2020-05-28$15.18$15.18106,600——
2020-05-27$16.00$16.00110,000——
2020-05-26$15.07$15.07127,800——
2020-05-22$14.45$14.4588,300——
2020-05-21$14.83$14.8360,700——
2020-05-20$14.44$14.44161,000——
2020-05-19$14.21$14.2198,000——
2020-05-18$14.31$14.31194,000——
2020-05-15$12.87$12.8798,600——
2020-05-14$12.61$12.61137,700——
2020-05-13$12.52$12.52114,500——
2020-05-12$12.94$12.94119,900——
2020-05-11$13.67$13.67145,600——
2020-05-08$13.75$13.75164,700——
2020-05-07$13.27$13.27112,000——
2020-05-06$13.11$13.11127,900——
2020-05-05$13.11$13.1199,300——
2020-05-04$12.99$12.9994,100——
2020-05-01$13.00$13.00149,700——
2020-04-30$13.19$13.19135,700——
2020-04-29$14.02$14.02200,700——
2020-04-28$13.17$13.17247,200——
2020-04-27$12.02$12.0270,300——
2020-04-24$11.76$11.76122,500——
2020-04-23$12.28$12.2897,100——
2020-04-22$11.65$11.65151,000——
2020-04-21$12.28$12.28119,300——
2020-04-20$12.35$12.3588,200——
2020-04-17$12.59$12.5983,700——
2020-04-16$11.86$11.86125,500——
2020-04-15$12.23$12.2375,400——
2020-04-14$12.59$12.59156,000——
2020-04-13$12.25$12.25115,300——
2020-04-09$12.82$12.82195,800——
2020-04-08$12.61$12.61232,300——
2020-04-07$11.38$11.38304,700——
2020-04-06$10.71$10.71141,100——
2020-04-03$9.71$9.71135,400——
2020-04-02$9.63$9.63139,000——
2020-04-01$9.70$9.70204,900——
2020-03-31$10.35$10.35196,500——
2020-03-30$11.76$11.76168,400——
2020-03-27$11.80$11.80122,700——
2020-03-26$12.75$12.75304,700——
2020-03-25$12.46$12.46255,600——
2020-03-24$11.45$11.45132,400——
2020-03-23$11.09$11.09163,900——
2020-03-20$12.23$12.23758,900——
2020-03-19$12.66$12.66232,300——
2020-03-18$11.09$11.09233,100——
2020-03-17$11.44$11.44280,000——
2020-03-16$11.76$11.76116,500——
2020-03-13$14.03$14.03146,300——
2020-03-12$13.25$13.25202,600——
2020-03-11$14.91$14.91178,800——
2020-03-10$16.17$16.17131,100——
2020-03-09$16.25$16.25118,200——
2020-03-06$18.91$18.91110,200——
2020-03-05$18.76$18.7684,600——
2020-03-04$19.58$19.58104,300——
2020-03-03$18.63$18.6378,200——
2020-03-02$18.56$18.56119,200——
2020-02-28$17.89$17.89158,400——
2020-02-27$18.03$18.03288,700——
2020-02-26$19.16$19.16115,000——
2020-02-25$19.49$19.49117,000——
2020-02-24$21.42$21.42186,800——
2020-02-21$21.84$21.84102,600——
2020-02-20$21.39$21.39105,000——
2020-02-19$20.95$20.9553,100——
2020-02-18$20.84$20.8450,400——
2020-02-14$20.96$20.9641,300——
2020-02-13$21.01$21.0163,800——
2020-02-12$20.86$20.86106,200——
2020-02-11$20.18$20.1879,900——
2020-02-10$20.09$20.0975,700——
2020-02-07$20.13$20.1345,900——
2020-02-06$20.50$20.50104,200——
2020-02-05$20.08$20.0891,400——
2020-02-04$20.21$20.21119,700——
2020-02-03$20.92$20.92137,400——
2020-01-31$20.27$20.2794,400——
2020-01-30$20.61$20.6195,100——
2020-01-29$20.75$20.75147,100——
2020-01-28$20.29$20.2994,500——
2020-01-27$20.30$20.30253,400——
2020-01-24$22.25$22.25189,600——
2020-01-23$22.34$22.34122,100——
2020-01-22$22.35$22.3592,400——
2020-01-21$22.64$22.64144,000——
2020-01-17$22.19$22.19142,100——
2020-01-16$21.80$21.80390,900——
2020-01-15$20.34$20.3462,700——
2020-01-14$19.86$19.8648,000——
2020-01-13$20.12$20.1264,700——
2020-01-10$19.92$19.92181,100——
2020-01-09$20.46$20.4629,900——
2020-01-08$20.80$20.8055,100——
2020-01-07$20.93$20.93157,400——
2020-01-06$20.89$20.8949,600——
2020-01-03$20.84$20.8448,600——
2020-01-02$20.67$20.6757,900——