Forestar Group Inc Historical Stock Prices

FOR 
$16.03
*  
0.21
1.33%
Get FOR Alerts
*Delayed - data as of Oct. 17, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  15.96  16.25  15.89  16.03 375,366
10/17/2014 16.05 16.25 15.89 16.03 375,366
10/16/2014 15.75 15.93 15.35 15.82 478,776
10/15/2014 15.99 16.11 15.49 15.94 569,607
10/14/2014 16.43 16.57 16.11 16.17 204,259
10/13/2014 16.38 16.7 16.16 16.22 235,185
10/10/2014 16.85 16.99 16.34 16.36 330,770
10/09/2014 17.67 17.67 16.95 16.96 293,113
10/08/2014 16.89 17.71 16.82 17.68 202,792
10/07/2014 16.9 17.205 16.9 16.94 155,389
10/06/2014 17.61 17.61 16.97 17.05 212,440
10/03/2014 17.76 17.86 17.49 17.58 324,884
10/02/2014 17.42 17.765 17.27 17.65 224,168
10/01/2014 17.72 17.78 17.4 17.43 171,670
09/30/2014 17.83 18.09 17.6 17.72 278,098
09/29/2014 17.76 17.85 17.62 17.82 102,660
09/26/2014 17.76 17.91 17.74 17.9 80,961
09/25/2014 17.75 17.955 17.65 17.74 134,062
09/24/2014 17.8 17.94 17.59 17.8 141,508
09/23/2014 18.08 18.18 17.71 17.74 117,330
09/22/2014 18.21 18.21 17.85 18.12 129,865
09/19/2014 18.91 19.04 18.215 18.31 260,958
09/18/2014 18.86 18.98 18.62 18.88 285,424
09/17/2014 18.54 18.92 18.5265 18.77 99,316
09/16/2014 18.38 18.68 18.3 18.54 103,822
09/15/2014 18.43 18.529 18.14 18.38 96,117
09/12/2014 18.95 19.01 18.2 18.46 109,308
09/11/2014 18.75 19.01 18.75 18.91 135,884
09/10/2014 19.22 19.22 18.76 18.81 170,679
09/09/2014 19.52 19.52 19.05 19.21 88,711
09/08/2014 19.59 19.71 19.39 19.52 89,017
09/05/2014 19.63 19.7799 19.463 19.66 82,486
09/04/2014 19.99 20.08 19.69 19.73 75,987
09/03/2014 20.2 20.2 19.86 19.89 111,093
09/02/2014 19.98 20.1325 19.81 20.09 67,226
08/29/2014 19.84 20.04 19.61 20 65,431
08/28/2014 19.99 20 19.82 19.84 54,865
08/27/2014 20.16 20.16 19.91 20.1 81,587
08/26/2014 19.59 20.12 19.59 20.08 154,846
08/25/2014 19.7 19.8 19.36 19.48 83,906
08/22/2014 19.4 19.79 19.37 19.57 147,270
08/21/2014 19.58 19.58 19.23 19.38 362,115
08/20/2014 19.93 19.93 19.5001 19.59 99,091
08/19/2014 20 20.19 19.87 19.98 127,715
08/18/2014 19.78 20.01 19.74 20.01 93,048
08/15/2014 19.78 19.95 19.27 19.65 245,827
08/14/2014 19.78 19.8 19.5 19.59 203,151
08/13/2014 20.06 20.165 19.81 19.82 99,638
08/12/2014 20 20.32 19.92 20.03 156,206
08/11/2014 20.16 20.19 19.94 20.02 208,602
08/08/2014 20 20.33 19.938 20.01 232,220
08/07/2014 20.1 20.28 19.78 20.02 186,908
08/06/2014 18.6 20.13 18.6 19.98 439,797
08/05/2014 18.62 18.85 18.335 18.7 181,158
08/04/2014 18.33 18.76 18.255 18.74 181,735
08/01/2014 18.74 18.8173 18.19 18.29 245,004
07/31/2014 18.88 19.14 18.48 18.7 191,120
07/30/2014 19.25 19.34 19.05 19.11 170,671
07/29/2014 19.22 19.22 19.08 19.14 86,939
07/28/2014 19.38 19.49 19.04 19.12 86,217
07/25/2014 19.27 19.56 19.21 19.37 205,968
07/24/2014 19.65 19.65 19.33 19.42 187,918
07/23/2014 19.53 19.66 19.29 19.56 134,810
07/22/2014 19.1 19.55 19.09 19.53 203,915
07/21/2014 19.06 19.26 18.95 19.04 139,607
07/18/2014 18.89 19.29 18.83 19.13 111,463
07/17/2014 19.11 19.3 18.9 18.95 159,275
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?