Forestar Group Inc Historical Stock Prices

FOR 
$15.78
*  
0.01
0.06%
Get FOR Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading FOR now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.73  15.87  15.57  15.78 144,408
04/01/2015 15.74 15.87 15.57 15.78 144,408
03/31/2015 15.8 15.97 15.68 15.77 144,569
03/30/2015 15.61 15.97 15.59 15.89 185,127
03/27/2015 15.45 15.59 15.3 15.53 99,993
03/26/2015 15.6 15.73 15.43 15.47 126,986
03/25/2015 15.95 15.98 15.54 15.56 218,109
03/24/2015 15.64 16 15.64 15.89 255,379
03/23/2015 15.75 16.03 15.72 15.73 253,539
03/20/2015 15.66 15.82 15.445 15.76 560,621
03/19/2015 15.69 15.96 15.52 15.55 232,214
03/18/2015 15.48 15.77 15.35 15.77 227,048
03/17/2015 15.76 15.86 15.23 15.53 273,178
03/16/2015 16 16.15 15.75 15.91 284,077
03/13/2015 15.52 15.69 15.25 15.64 283,138
03/12/2015 15.28 15.63 15.24 15.54 268,749
03/11/2015 15.15 15.35 14.92 15.25 294,139
03/10/2015 15.41 15.46 15.12 15.16 266,781
03/09/2015 15.6 15.77 15.525 15.6 314,298
03/06/2015 15.37 15.7 15.2401 15.62 320,067
03/05/2015 14.95 15.68 14.7201 15.58 1,025,056
03/04/2015 14.47 14.59 14.4 14.42 277,558
03/03/2015 14.45 14.6 14.4 14.5 194,587
03/02/2015 14.41 14.64 14.28 14.53 389,624
02/27/2015 14.56 14.6 14.38 14.38 236,084
02/26/2015 14.62 14.69 14.51 14.55 288,068
02/25/2015 14.53 14.75 14.47 14.67 127,191
02/24/2015 14.27 14.51 14.22 14.5 122,481
02/23/2015 14.35 14.37 14.14 14.29 104,859
02/20/2015 14.35 14.48 14.18 14.41 131,016
02/19/2015 14.41 14.5 14.26 14.35 201,415
02/18/2015 14.73 14.76 14.43 14.5 297,453
02/17/2015 14.83 15.012 14.72 14.78 213,084
02/13/2015 14.48 14.92 14.48 14.86 457,954
02/12/2015 14.22 14.51 14.13 14.4 400,326
02/11/2015 14.01 14.328 13.87 14.1 182,867
02/10/2015 14.44 14.614 13.78 14.08 214,063
02/09/2015 14.15 14.5 14.15 14.35 289,307
02/06/2015 14.04 14.352 14.025 14.16 426,092
02/05/2015 13.79 14.03 13.66 14.03 278,378
02/04/2015 13.98 14.09 13.69 13.73 228,683
02/03/2015 13.8 14.15 13.78 14.1 418,782
02/02/2015 13.36 13.73 13.22 13.71 354,138
01/30/2015 13.7 13.7 12.91 13.27 566,343
01/29/2015 13.98 14.052 13.51 13.88 486,864
01/28/2015 14.22 14.5064 13.81 13.95 249,886
01/27/2015 13.57 14.19 13.57 14.15 236,874
01/26/2015 13.83 13.92 13.58 13.79 198,904
01/23/2015 13.81 13.95 13.46 13.77 271,446
01/22/2015 13.63 13.8 13.137 13.79 420,215
01/21/2015 13.83 14 13.4 13.51 509,715
01/20/2015 14.24 14.39 13.84 14.22 296,006
01/16/2015 14.03 14.33 14.03 14.24 203,509
01/15/2015 14.59 14.59 14.04 14.08 283,842
01/14/2015 14.41 14.55 14.21 14.51 215,233
01/13/2015 14.68 14.87 14.4 14.48 332,709
01/12/2015 15.03 15.03 14.49 14.61 294,696
01/09/2015 15.17 15.24 15.01 15.09 258,928
01/08/2015 14.94 15.23 14.8 15.18 356,611
01/07/2015 14.87 14.96 14.49 14.79 213,964
01/06/2015 15.3 15.38 14.62 14.72 298,501
01/05/2015 15.36 15.43 15.19 15.31 241,132
01/02/2015 15.43 15.56 15.18 15.52 100,380
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?