$8.84 0.00 (%) Forestar Group Inc - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOR historical data

Date Open High Low Close Volume
11/25/20150.280.280.280.281,209
11/24/201513.4713.8013.2513.70127,370
11/24/20150.280.280.280.2825
11/23/201513.3413.5413.2813.54185,659
11/23/20150.280.280.280.284,950
11/20/201513.2113.4013.0813.33301,250
11/20/20150.280.280.280.28725
11/19/201513.3013.4813.0313.20111,929
11/19/20150.280.280.280.2870
11/18/201513.1313.3713.0213.36160,574
11/18/20150.280.280.280.28856
11/17/201512.9413.2212.7813.11155,796
11/17/20150.280.290.280.2821,055
11/16/201512.8213.0212.7212.97102,228
11/16/20150.280.280.280.280
11/13/201512.9013.1212.7612.80173,515
11/13/20150.280.280.280.2813,968
11/12/201513.2913.4012.8212.94224,831
11/12/20150.280.280.280.280
11/11/201513.3713.5313.3013.44168,596
11/11/20150.280.280.280.2823,850
11/10/201513.6413.6413.1113.37205,399
11/10/20150.280.280.280.284,720
11/9/201514.1614.1613.3113.32314,892
11/9/20150.280.290.280.2963,099
11/6/201513.5714.4713.5414.20595,454
11/6/20150.280.280.280.2810,650
11/5/201513.6513.7913.6013.74326,320
11/5/20150.280.280.280.281,150
11/4/201513.9314.3813.2613.61862,158
11/4/20150.280.280.280.2845,825
11/3/201514.6914.8714.5014.59241,664
11/3/20150.280.280.280.28105,822
11/2/201514.0914.6214.0214.52191,679
11/2/20150.280.280.280.282,352
10/30/201514.4214.4214.0914.15332,765
10/30/20150.280.280.280.281,531
10/29/201514.4914.7514.3414.45103,719
10/29/20150.280.280.280.28500
10/28/201514.0514.6714.0514.59170,304
10/28/20150.280.280.280.2875
10/27/201514.1914.3113.8013.97230,272
10/27/20150.280.280.280.28115
10/26/201514.5014.5914.2414.30133,877
10/26/20150.280.280.280.28500
10/23/201514.3914.6414.3014.48222,076
10/23/20150.290.290.290.299,409
10/22/201514.2014.5714.1214.39116,662
10/22/20150.290.290.290.2920
10/21/201514.5114.5814.1114.1692,686
10/21/20150.290.290.290.290
10/20/201514.1514.5214.1014.41238,417
10/20/20150.290.290.290.290
10/19/201514.2114.3514.0314.15122,997
10/19/20150.280.280.280.283,500
10/16/201514.4614.4614.1214.30136,358
10/16/20150.280.290.280.298,023
10/15/201514.1514.4714.0914.39132,377
10/15/20150.280.280.280.281,562
10/14/201514.0614.3514.0614.16115,289
10/14/20150.280.280.280.282,946
10/13/201514.0914.4514.0514.0874,153
10/13/20150.280.280.280.283,139
10/12/201514.2614.3314.0614.20149,706
10/9/201514.5114.5814.2114.26148,714
10/9/20150.280.280.280.2811,011
10/8/201514.0614.5114.0014.48221,781
10/8/20150.290.290.290.294,890
10/7/201513.8314.1713.7614.07517,894
10/7/20150.280.280.280.280
10/6/201513.7814.0813.7313.74291,195
10/6/20150.290.290.280.284,500
10/5/201513.3513.8913.3513.78268,687
10/5/20150.300.300.300.300
10/2/201512.9513.3012.5713.28373,377
10/2/20150.290.300.280.3023,651
10/1/201513.2113.2812.9913.07274,301
10/1/20150.310.310.310.310
9/30/201513.2813.3413.1013.15218,474
9/30/20150.310.310.300.3192,472
9/29/201513.6813.7913.2113.24300,025
9/29/20150.310.310.310.310
9/28/201513.4213.8413.3613.67317,899
9/28/20150.310.310.310.315,420
9/25/201513.2513.4913.2213.43652,418
9/25/20150.310.310.310.3125,047
9/24/201513.0413.2313.0013.16109,133
9/24/20150.310.310.310.310
9/23/201513.2813.3013.0113.16132,339
9/23/20150.310.310.310.310
9/22/201513.1613.3513.0713.24396,159
9/22/20150.310.310.310.31921
9/21/201512.7513.2612.6313.241,000,462
9/21/20150.310.310.310.315,922
9/18/201512.8113.0812.5412.63331,467
9/18/20150.310.310.310.311,455
9/17/201512.8113.2112.8113.02137,760
9/17/20150.310.310.310.310
9/16/201512.9413.0712.7212.89251,226
9/16/20150.310.310.310.311,202
Trading Center