Forestar Group Stock Price History
NYSE: FORFinanceReal EstateUSD
25.65-0.26 (-1.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FOR price history at a glance
The price history for Forestar Group (FOR) on this page begins on December 10, 2007, when the stock closed at $24.00; it most recently closed at $25.65 on October 5, 2026. The highest price in this record is $40.92, reached on March 25, 2024; the latest close is 37.3% below that peak. Across the 18 complete calendar years in the table, FOR finished higher in 8 and lower in 10. Its best year was 2009 (+148.4%) and its worst was 2008 (-59.4%).
Over roughly 19 years the share price changed +6.9%, a 0.4% compound annual price return (excluding dividends). In the last 12 months alone, FOR has gained 0.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $40.92
- Date of high
- Mar 25, 2024
- Low since 2007
- $2.93
- Date of low
- Nov 17, 2008
- 52-week high
- $32.06
- 52-week low
- $22.81
- IPO year
- 2017
- Last close
- $25.65
FOR returns
1 week
-0.39%
1 month
-4.68%
3 months
-15.93%
6 months
-1.27%
Year to date
+4.14%
1 year
+0.27%
3 years
+2.98%
5 years
+32.87%
FOR price return, excluding dividends.
FOR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.65 | +5.47% |
| 2025 | 24.32 | -6.14% |
| 2024 | 25.91 | -21.65% |
| 2023 | 33.07 | +114.60% |
| 2022 | 15.41 | -29.15% |
| 2021 | 21.75 | +7.78% |
| 2020 | 20.18 | -3.17% |
| 2019 | 20.84 | +46.97% |
| 2018 | 14.18 | -35.55% |
| 2017 | 22.00 | +65.41% |
| 2016 | 13.30 | +21.57% |
| 2015 | 10.94 | -29.51% |
| 2014 | 15.52 | -26.45% |
| 2013 | 21.10 | +15.81% |
| 2012 | 18.22 | +20.42% |
| 2011 | 15.13 | -21.61% |
| 2010 | 19.30 | -12.19% |
| 2009 | 21.98 | +148.36% |
| 2008 | 8.85 | -59.40% |
| 2007* | 21.80 | -9.17% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
FOR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.79 | 26.06 | 25.50 | 25.65 | -1.00% | |
| 25.43 | 25.99 | 25.28 | 25.91 | +0.90% | |
| 25.94 | 25.95 | 25.27 | 25.68 | -2.39% | |
| 25.57 | 26.31 | 25.57 | 26.31 | +3.79% | |
| 25.74 | 25.74 | 25.32 | 25.35 | -1.55% | |
| 26.36 | 26.99 | 25.55 | 25.75 | -1.08% | |
| 25.71 | 26.03 | 25.20 | 26.03 | +1.09% | |
| 26.23 | 26.23 | 25.45 | 25.75 | -1.19% | |
| 26.34 | 26.68 | 25.75 | 26.06 | -0.87% | |
| 26.32 | 26.63 | 26.15 | 26.29 | -0.76% | |
| 26.74 | 26.74 | 26.34 | 26.49 | -0.79% | |
| 26.71 | 26.90 | 26.44 | 26.70 | -0.15% | |
| 26.83 | 27.06 | 26.59 | 26.74 | -1.73% | |
| 26.73 | 27.27 | 26.48 | 27.21 | +3.15% | |
| 26.09 | 26.63 | 25.88 | 26.38 | +1.38% | |
| 25.91 | 26.02 | 25.45 | 26.02 | -0.42% | |
| 26.76 | 26.76 | 25.89 | 26.13 | -0.91% | |
| 26.96 | 27.21 | 25.73 | 26.37 | -2.12% | |
| 26.92 | 27.40 | 26.47 | 26.94 | +0.41% | |
| 27.09 | 27.33 | 26.62 | 26.83 | -0.07% | |
| 26.92 | 26.95 | 26.56 | 26.85 | +1.24% | |
| 26.54 | 26.54 | 26.21 | 26.52 | -1.45% | |
| 27.11 | 27.40 | 26.61 | 26.91 | -0.63% | |
| 27.68 | 27.68 | 27.07 | 27.08 | -2.90% | |
| 27.71 | 28.02 | 27.65 | 27.89 | +0.76% | |
| 27.56 | 27.87 | 27.00 | 27.68 | +1.80% | |
| 27.69 | 27.88 | 27.18 | 27.19 | -1.20% | |
| 27.95 | 28.28 | 27.45 | 27.52 | -2.65% | |
| 28.68 | 28.68 | 28.03 | 28.27 | -1.26% | |
| 28.65 | 29.04 | 28.28 | 28.63 | +0.03% | |
| 28.75 | 29.01 | 28.09 | 28.62 | -1.24% | |
| 29.05 | 29.27 | 28.84 | 28.98 | +0.10% | |
| 29.00 | 29.24 | 28.65 | 28.95 | +0.17% | |
| 29.44 | 29.50 | 28.74 | 28.90 | -0.93% | |
| 29.04 | 29.26 | 28.69 | 29.17 | +1.00% | |
| 28.72 | 29.40 | 28.50 | 28.88 | -1.80% | |
| 29.01 | 29.92 | 29.01 | 29.41 | +2.65% | |
| 29.25 | 29.65 | 28.65 | 28.65 | -1.75% | |
| 29.43 | 29.43 | 28.92 | 29.16 | -0.95% | |
| 29.37 | 29.57 | 29.17 | 29.44 | -0.20% | |
| 29.52 | 29.52 | 29.11 | 29.50 | +1.06% | |
| 29.09 | 29.27 | 28.60 | 29.19 | +0.38% | |
| 28.69 | 29.48 | 28.56 | 29.08 | +1.93% | |
| 29.30 | 29.30 | 28.50 | 28.53 | -3.74% | |
| 29.42 | 29.86 | 29.36 | 29.64 | +1.47% | |
| 29.72 | 29.72 | 28.81 | 29.21 | -1.25% | |
| 29.23 | 29.71 | 28.26 | 29.58 | +0.78% | |
| 29.05 | 29.49 | 28.66 | 29.35 | +1.56% | |
| 28.69 | 29.13 | 28.45 | 28.90 | +2.66% | |
| 28.55 | 28.59 | 27.92 | 28.15 | -2.16% | |
| 29.18 | 29.18 | 28.18 | 28.77 | -0.69% | |
| 28.99 | 29.43 | 28.70 | 28.97 | -1.26% | |
| 29.15 | 29.78 | 28.50 | 29.34 | +1.56% | |
| 28.55 | 29.26 | 28.55 | 28.89 | +2.01% | |
| 27.91 | 28.61 | 27.72 | 28.32 | +1.47% | |
| 26.91 | 27.97 | 26.91 | 27.91 | +1.86% | |
| 27.30 | 27.70 | 27.05 | 27.40 | +1.41% | |
| 28.00 | 28.00 | 26.08 | 27.02 | -4.18% | |
| 29.77 | 29.90 | 28.05 | 28.20 | -5.69% | |
| 30.77 | 31.20 | 29.71 | 29.90 | -3.30% | |
| 30.42 | 31.25 | 30.40 | 30.92 | +1.58% | |
| 30.45 | 31.11 | 30.18 | 30.44 | +0.33% | |
| 30.43 | 30.56 | 29.79 | 30.34 | +0.76% | |
| 30.39 | 30.84 | 29.99 | 30.11 | -1.31% | |
| 30.36 | 30.87 | 30.36 | 30.51 | +0.83% | |
| 29.95 | 30.54 | 29.89 | 30.26 | +1.34% | |
| 30.30 | 30.85 | 29.42 | 29.86 | -1.19% | |
| 30.63 | 30.74 | 30.11 | 30.22 | -0.59% | |
| 30.95 | 30.96 | 30.15 | 30.40 | -1.30% | |
| 31.30 | 31.40 | 30.54 | 30.80 | -1.31% | |
| 31.50 | 32.04 | 30.69 | 31.21 | -1.39% | |
| 32.04 | 32.04 | 31.62 | 31.65 | -1.03% | |
| 31.83 | 32.06 | 31.12 | 31.98 | +0.13% | |
| 31.11 | 31.97 | 31.09 | 31.94 | +2.21% | |
| 31.02 | 31.29 | 30.75 | 31.25 | +1.03% | |
| 29.57 | 31.25 | 29.57 | 30.93 | +5.28% | |
| 28.81 | 29.42 | 28.81 | 29.38 | +1.24% | |
| 29.19 | 29.96 | 28.94 | 29.02 | -0.99% | |
| 28.78 | 29.86 | 28.78 | 29.31 | +3.13% | |
| 28.86 | 29.61 | 28.18 | 28.42 | -2.07% | |
| 28.72 | 29.26 | 28.69 | 29.02 | +1.82% | |
| 29.58 | 29.58 | 28.47 | 28.50 | -2.40% | |
| 28.83 | 29.58 | 28.77 | 29.20 | +1.42% | |
| 28.42 | 28.98 | 28.24 | 28.79 | +1.66% | |
| 29.15 | 29.30 | 28.30 | 28.32 | -2.45% | |
| 28.58 | 29.30 | 28.58 | 29.03 | +2.94% | |
| 28.27 | 28.61 | 28.17 | 28.20 | +0.07% | |
| 28.60 | 28.84 | 28.00 | 28.18 | -1.05% | |
| 27.86 | 28.51 | 27.70 | 28.48 | +3.45% | |
| 27.29 | 27.53 | 26.88 | 27.53 | -0.33% | |
| 27.63 | 28.00 | 27.33 | 27.62 | -0.29% | |
| 27.45 | 27.70 | 27.12 | 27.70 | +0.84% | |
| 27.26 | 27.99 | 26.97 | 27.47 | +0.18% | |
| 27.06 | 27.70 | 26.80 | 27.42 | +0.44% | |
| 26.59 | 27.63 | 26.51 | 27.30 | +3.57% | |
| 26.05 | 26.50 | 25.96 | 26.36 | +1.70% | |
| 26.15 | 26.50 | 25.88 | 25.92 | -1.07% | |
| 25.65 | 26.21 | 25.25 | 26.20 | +0.65% | |
| 25.38 | 26.03 | 25.23 | 26.03 | +3.29% | |
| 25.44 | 25.69 | 24.89 | 25.20 | -1.79% | |
| 25.44 | 25.98 | 25.31 | 25.66 | +0.55% | |
| 26.25 | 26.25 | 25.15 | 25.52 | -3.52% | |
| 26.80 | 26.92 | 26.16 | 26.45 | -0.38% | |
| 26.37 | 26.75 | 26.09 | 26.55 | +0.15% | |
| 27.01 | 27.17 | 26.31 | 26.51 | -2.07% | |
| 27.57 | 27.83 | 26.86 | 27.07 | -1.53% | |
| 27.57 | 27.69 | 26.99 | 27.49 | +0.84% | |
| 27.15 | 27.44 | 26.58 | 27.26 | +0.52% | |
| 27.19 | 27.63 | 26.88 | 27.12 | +1.65% | |
| 26.47 | 26.94 | 26.30 | 26.68 | +1.72% | |
| 27.40 | 27.74 | 25.95 | 26.23 | -4.62% | |
| 28.19 | 28.19 | 27.31 | 27.50 | -2.69% | |
| 27.52 | 28.28 | 27.13 | 28.26 | +2.58% | |
| 27.95 | 28.13 | 26.84 | 27.55 | -1.92% | |
| 28.58 | 28.71 | 27.92 | 28.09 | -0.95% | |
| 28.01 | 28.45 | 27.96 | 28.36 | +0.85% | |
| 27.90 | 28.48 | 27.57 | 28.12 | +0.61% | |
| 27.07 | 27.98 | 26.68 | 27.95 | +2.27% | |
| 26.79 | 27.35 | 26.24 | 27.33 | +2.21% | |
| 26.68 | 27.38 | 26.24 | 26.74 | +1.06% | |
| 26.47 | 26.99 | 26.39 | 26.46 | -0.64% | |
| 26.53 | 27.09 | 26.24 | 26.63 | +2.62% | |
| 26.25 | 26.30 | 25.66 | 25.95 | -1.59% | |
| 26.38 | 26.50 | 26.00 | 26.37 | -0.79% | |
| 26.15 | 26.75 | 26.15 | 26.58 | +1.64% | |
| 25.80 | 26.22 | 25.34 | 26.15 | +0.65% | |
| 26.12 | 26.46 | 25.74 | 25.98 | -1.07% | |
| 25.73 | 26.49 | 25.24 | 26.26 | +1.74% | |
| 25.71 | 26.48 | 25.16 | 25.81 | +4.37% | |
| 24.95 | 25.40 | 24.53 | 24.73 | -1.47% | |
| 24.42 | 25.25 | 24.40 | 25.10 | +1.87% | |
| 24.45 | 25.20 | 24.30 | 24.64 | -0.44% | |
| 24.46 | 25.07 | 24.08 | 24.75 | +1.27% | |
| 24.37 | 24.79 | 23.99 | 24.44 | +2.00% | |
| 24.79 | 24.82 | 23.96 | 23.96 | -3.43% | |
| 25.16 | 25.38 | 24.77 | 24.81 | -2.09% | |
| 25.15 | 25.67 | 25.04 | 25.34 | +0.08% | |
| 25.58 | 25.58 | 24.79 | 25.32 | +0.72% | |
| 24.69 | 25.38 | 24.49 | 25.14 | +0.28% | |
| 25.24 | 25.65 | 24.73 | 25.07 | +3.21% | |
| 24.81 | 24.81 | 24.01 | 24.29 | -1.74% | |
| 24.55 | 24.93 | 24.20 | 24.72 | -0.04% | |
| 25.35 | 25.42 | 24.68 | 24.73 | -2.98% | |
| 25.91 | 26.24 | 25.43 | 25.49 | -0.93% | |
| 25.29 | 26.03 | 25.29 | 25.73 | +1.58% | |
| 25.12 | 25.47 | 24.79 | 25.33 | +1.60% | |
| 24.54 | 24.93 | 24.29 | 24.93 | -0.56% | |
| 25.20 | 25.30 | 24.85 | 25.07 | -0.87% | |
| 25.49 | 25.80 | 24.50 | 25.29 | -1.10% | |
| 25.42 | 25.57 | 24.30 | 25.57 | -1.50% | |
| 26.25 | 26.29 | 25.50 | 25.96 | -2.66% | |
| 27.35 | 27.61 | 26.50 | 26.67 | -3.68% | |
| 27.58 | 27.91 | 27.15 | 27.69 | +0.84% | |
| 27.30 | 27.74 | 26.84 | 27.46 | -1.93% | |
| 28.03 | 28.24 | 27.40 | 28.00 | -2.51% | |
| 28.41 | 29.04 | 28.08 | 28.72 | -0.24% | |
| 28.27 | 29.06 | 27.96 | 28.79 | +1.95% | |
| 29.13 | 29.13 | 27.66 | 28.24 | -2.92% | |
| 29.52 | 29.95 | 29.04 | 29.09 | -1.46% | |
| 29.76 | 29.90 | 29.02 | 29.52 | -1.30% | |
| 29.74 | 30.29 | 29.41 | 29.91 | +0.88% | |
| 29.76 | 30.02 | 29.49 | 29.65 | -1.27% | |
| 29.90 | 30.37 | 29.65 | 30.03 | 0.00% | |
| 30.36 | 30.36 | 29.28 | 30.03 | -0.92% | |
| 29.97 | 30.74 | 29.93 | 30.31 | +1.95% | |
| 29.74 | 30.10 | 29.44 | 29.73 | +0.75% | |
| 29.39 | 29.64 | 29.13 | 29.51 | +0.10% | |
| 29.20 | 29.87 | 29.20 | 29.48 | +1.97% | |
| 29.15 | 29.34 | 28.60 | 28.91 | -1.23% | |
| 29.15 | 29.85 | 28.86 | 29.27 | +0.69% | |
| 29.42 | 29.67 | 28.87 | 29.07 | -0.95% | |
| 27.62 | 29.37 | 27.62 | 29.35 | +6.92% | |
| 26.83 | 28.30 | 26.80 | 27.45 | +1.97% | |
| 26.03 | 27.32 | 25.95 | 26.92 | +3.46% | |
| 25.66 | 26.36 | 25.52 | 26.02 | +0.62% | |
| 25.44 | 26.07 | 25.20 | 25.86 | +2.70% | |
| 25.65 | 25.65 | 25.00 | 25.18 | +0.56% | |
| 24.50 | 25.48 | 24.40 | 25.04 | +2.20% | |
| 24.81 | 25.03 | 24.43 | 24.50 | -1.09% | |
| 25.23 | 25.69 | 24.64 | 24.77 | -2.09% | |
| 25.91 | 26.23 | 25.23 | 25.30 | -1.56% | |
| 26.16 | 26.28 | 25.05 | 25.70 | -1.23% | |
| 25.50 | 26.40 | 24.15 | 26.02 | -5.04% | |
| 27.72 | 28.12 | 27.25 | 27.40 | -1.83% | |
| 27.37 | 27.99 | 27.08 | 27.91 | +2.53% | |
| 27.17 | 27.50 | 26.68 | 27.22 | -0.51% | |
| 27.88 | 28.05 | 27.30 | 27.36 | -1.87% | |
| 27.20 | 28.04 | 27.20 | 27.88 | +1.71% | |
| 26.14 | 27.49 | 25.94 | 27.41 | +7.03% | |
| 24.38 | 25.82 | 24.38 | 25.61 | +3.94% | |
| 25.48 | 25.48 | 24.23 | 24.64 | -2.45% | |
| 24.68 | 25.29 | 24.39 | 25.26 | +1.53% | |
| 24.20 | 25.07 | 24.20 | 24.88 | +2.30% | |
| 24.59 | 24.59 | 24.04 | 24.32 | -1.26% | |
| 24.91 | 25.09 | 24.60 | 24.63 | -0.77% | |
| 24.69 | 24.86 | 24.39 | 24.82 | +0.69% | |
| 24.53 | 24.65 | 24.33 | 24.65 | +0.49% | |
| 24.50 | 24.67 | 24.25 | 24.53 | -0.08% | |
| 24.43 | 24.61 | 24.26 | 24.55 | +0.99% | |
| 24.43 | 24.56 | 24.00 | 24.31 | -1.06% | |
| 25.10 | 26.08 | 24.33 | 24.57 | -2.54% | |
| 26.63 | 26.63 | 25.07 | 25.21 | -6.00% | |
| 27.09 | 27.65 | 26.74 | 26.82 | +0.75% | |
| 26.66 | 27.07 | 26.27 | 26.62 | -0.78% | |
| 26.76 | 27.00 | 26.33 | 26.83 | +0.64% | |
| 26.86 | 26.86 | 26.29 | 26.66 | +0.26% | |
| 26.64 | 26.66 | 26.09 | 26.59 | +0.30% | |
| 26.06 | 26.54 | 26.04 | 26.51 | +2.55% | |
| 25.03 | 26.10 | 25.03 | 25.85 | +3.65% | |
| 25.33 | 25.58 | 24.88 | 24.94 | -1.73% | |
| 26.08 | 26.10 | 25.38 | 25.38 | -2.61% | |
| 26.26 | 26.42 | 26.01 | 26.06 | -0.87% | |
| 27.07 | 27.15 | 26.16 | 26.29 | -2.92% | |
| 26.17 | 27.24 | 26.07 | 27.08 | +4.11% | |
| 25.73 | 26.21 | 25.18 | 26.01 | +1.72% | |
| 25.62 | 25.72 | 25.15 | 25.57 | +0.20% | |
| 25.74 | 25.79 | 25.33 | 25.52 | -1.05% | |
| 25.25 | 25.79 | 25.21 | 25.79 | +1.30% | |
| 24.34 | 25.66 | 24.34 | 25.46 | +4.69% | |
| 24.43 | 24.84 | 24.25 | 24.32 | -1.10% | |
| 23.31 | 24.70 | 23.22 | 24.59 | +5.90% | |
| 23.28 | 23.45 | 22.90 | 23.22 | +0.56% | |
| 23.19 | 23.31 | 22.81 | 23.09 | -0.47% | |
| 23.34 | 23.55 | 22.99 | 23.20 | -0.60% | |
| 24.37 | 24.37 | 23.25 | 23.34 | -4.42% | |
| 24.42 | 25.34 | 24.05 | 24.42 | -0.25% | |
| 24.57 | 25.05 | 24.38 | 24.48 | -1.01% | |
| 24.52 | 25.03 | 24.47 | 24.73 | +0.32% | |
| 24.41 | 24.84 | 24.27 | 24.65 | +1.61% | |
| 24.44 | 24.48 | 24.02 | 24.26 | -0.21% | |
| 24.50 | 24.63 | 23.68 | 24.31 | -0.69% | |
| 24.99 | 25.51 | 24.42 | 24.48 | -2.24% | |
| 25.19 | 25.32 | 24.80 | 25.04 | -0.63% | |
| 25.22 | 25.51 | 24.69 | 25.20 | -1.68% | |
| 25.78 | 26.30 | 25.35 | 25.63 | -1.46% | |
| 26.09 | 26.21 | 25.66 | 26.01 | -0.73% | |
| 26.98 | 27.49 | 26.10 | 26.20 | -3.21% | |
| 28.39 | 29.15 | 26.90 | 27.07 | -3.18% | |
| 29.00 | 29.44 | 26.87 | 27.96 | +7.29% | |
| 26.31 | 26.49 | 26.02 | 26.06 | -0.76% | |
| 26.24 | 26.51 | 26.14 | 26.26 | +0.96% | |
| 26.30 | 26.39 | 25.92 | 26.01 | -1.18% | |
| 26.22 | 26.59 | 25.92 | 26.32 | +0.30% | |
| 25.62 | 26.49 | 25.58 | 26.24 | +1.39% | |
| 25.68 | 26.12 | 25.06 | 25.88 | +1.77% | |
| 25.68 | 25.87 | 25.00 | 25.43 | -1.36% | |
| 26.03 | 26.18 | 25.64 | 25.78 | -0.92% | |
| 25.98 | 26.62 | 25.55 | 26.02 | +0.39% | |
| 24.84 | 26.22 | 24.38 | 25.92 | +3.27% | |
| 25.17 | 25.29 | 24.81 | 25.10 | +0.56% | |
| 25.63 | 25.78 | 24.81 | 24.96 | -2.42% | |
| 25.77 | 25.77 | 25.04 | 25.58 | -1.24% | |
| 25.84 | 25.97 | 25.45 | 25.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FOR chart for longer ranges.