Quantcast

Forestar Group Inc Common Stock Historical Stock Prices

FOR 
$14.42
*  
0.41
2.76%
Get FOR Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading FOR now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    FOR Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-2018

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 14.27 14.79 13.94 14.42 77,882
11/20/2018 14.79 14.79 13.94 14.42 77,882
11/19/2018 15.34 15.34 14.755 14.83 28,052
11/16/2018 15.02 15.44 14.84 15.34 44,538
11/15/2018 15.44 15.45 15.0875 15.15 26,153
11/14/2018 15.39 15.88 15.34 15.53 42,795
11/13/2018 15.32 15.6289 15 15.29 88,675
11/12/2018 15.44 15.49 15.05 15.34 58,835
11/09/2018 17.16 17.16 15.43 15.48 121,056
11/08/2018 18 18.2 17 17.23 69,788
11/07/2018 18.06 18.33 17.9 18.28 160,245
11/06/2018 18.18 18.4 17.79 18.07 173,070
11/05/2018 18.12 18.29 17.82 18.13 132,320
11/02/2018 18.31 18.39 18.05 18.15 70,047
11/01/2018 18.07 18.32 17.82 18.24 72,382
10/31/2018 18.31 18.31 17.95 18 69,585
10/30/2018 18.36 18.62 17.82 18.2 35,929
10/29/2018 18.64 18.65 18.12 18.39 34,098
10/26/2018 18.43 18.57 18.22 18.48 68,799
10/25/2018 18.56 18.79 18.09 18.58 276,195
10/24/2018 18.79 18.9 18.49 18.58 224,905
10/23/2018 19.19 19.325 18.835 18.86 40,372
10/22/2018 19.49 19.53 19.16 19.36 34,374
10/19/2018 19.43 19.8 19.155 19.47 31,372
10/18/2018 19.18 19.65 18.95 19.43 51,518
10/17/2018 19.25 19.65 18.96 19.3 45,904
10/16/2018 19.05 19.66 18.99 19.23 82,022
10/15/2018 18.96 19 18.56 18.79 65,108
10/12/2018 19.51 19.68 18.87 18.94 53,096
10/11/2018 19.22 19.75 19 19.3 34,054
10/10/2018 19.65 19.81 19.1 19.25 101,995
10/09/2018 19.84 19.85 19.48 19.63 79,531
10/08/2018 19.95 20.49 19.43 19.89 70,243
10/05/2018 20.12 20.15 19.49 19.96 57,786
10/04/2018 20.77 20.91 20.02 20.08 59,709
10/03/2018 21.13 21.32 20.5 20.74 84,358
10/02/2018 21 21.3 20.13 21.12 71,725
10/01/2018 21.43 21.5325 20.89 21.04 50,199
09/28/2018 21.55 21.65 21.15 21.2 40,887
09/27/2018 23 23.05 21.3 21.55 44,767
09/26/2018 24.1 24.1 22.8 23 22,539
09/25/2018 24.45 24.7 24 24.05 38,215
09/24/2018 25.1 25.2 24.85 24.85 28,771
09/21/2018 25.05 25.15 24.95 25.15 86,599
09/20/2018 25.05 25.15 25 25.15 41,332
09/19/2018 25 25.1 24.65 25 28,704
09/18/2018 25.25 25.25 24.8 24.95 23,145
09/17/2018 25.2 25.9 24.8 24.95 18,123
09/14/2018 24.95 25.2 24.45 25 15,869
09/13/2018 25.1 25.1 24.6 25 14,280
09/12/2018 24.35 25.25 24.35 25.05 26,269
09/11/2018 25.1 25.1 24.75 25 27,757
09/10/2018 25 25.15 24.75 25.05 19,046
09/07/2018 24.7 25.05 24.4 25 17,738
09/06/2018 25.15 25.15 24.6 24.75 15,464
09/05/2018 24.9 25.25 24.5 25.05 12,902
09/04/2018 25.7 25.7 24.85 24.95 15,446
08/31/2018 25.65 25.95 25.65 25.7 47,988
08/30/2018 25.65 25.9 25.6 25.65 12,304
08/29/2018 25.75 25.85 25.6 25.75 11,707
08/28/2018 25.95 25.95 25.2 25.55 25,706
08/27/2018 25.95 25.95 25.7 25.85 17,384
08/24/2018 25.3 25.95 25.3 25.75 22,793
08/23/2018 25.3 25.35 24.85 25.25 17,268
08/22/2018 25.35 25.65 25.3 25.3 24,455
08/21/2018 24.65 25.95 24.65 25.5 35,941
08/20/2018 24.65 24.7 24.4 24.6 12,683
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FOR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio