Forestar Group Inc. (FOR) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -5.3%
- 3M
- -16.4%
- YTD
- +5.9%
- 1Y
- -4.1%
- 3Y
- -1.1%
- 5Y
- +5.8%
Loading 10-year price history...
FOR Historical Performance
FOR Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -1.7%
- 2008 annual price return
- -59.0%
- 2009 annual price return
- +148.4%
- 2010 annual price return
- -12.2%
- 2011 annual price return
- -21.3%
- 2012 annual price return
- +10.0%
- 2013 annual price return
- +19.6%
- 2014 annual price return
- -27.0%
- 2015 annual price return
- -29.5%
- 2016 annual price return
- +23.5%
- 2017 annual price return
- +63.6%
- 2018 annual price return
- -37.5%
- 2019 annual price return
- +52.1%
- 2020 annual price return
- -2.4%
- 2021 annual price return
- +7.8%
- 2022 annual price return
- -30.6%
- 2023 annual price return
- +112.9%
- 2024 annual price return
- -20.0%
- 2025 annual price return
- -3.9%
- 2026 annual price return
- +15.7%
FOR Stock Price Trajectory (2007–2026)
As of October 3, 2026, Forestar Group Inc. (FOR) trades at $25.75, representing a -4.1% return over the past year. The stock has delivered a +32.8% total return over five years (+5.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $40.92 on March 28, 2024. From this peak, FOR has corrected -37.1%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers LGIH (-7.9% 1Y), GRBK (-12.7% 1Y), and TMHC (+7.8% 1Y), FOR has underperformed the peer group average. Compare FOR vs LGIH →
FOR Historical Price Data · from 2007
Rows 1–50 of 4,730| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 26.36 | 26.37 | 25.55 | 25.75 | 155K | -1.08% |
| 2026-10-01 | 25.71 | 26.03 | 25.20 | 26.03 | 229K | +1.09% |
| 2026-09-30 | 26.23 | 26.23 | 25.48 | 25.75 | 151K | -1.19% |
| 2026-09-29 | 26.34 | 26.68 | 25.75 | 26.06 | 153K | -0.87% |
| 2026-09-28 | 26.32 | 26.63 | 26.14 | 26.29 | 187K | -0.76% |
| 2026-09-25 | 26.67 | 26.70 | 26.34 | 26.49 | 147K | -0.79% |
| 2026-09-24 | 26.92 | 26.92 | 26.44 | 26.70 | 222K | -0.15% |
| 2026-09-23 | 26.83 | 27.06 | 26.60 | 26.74 | 209K | -1.73% |
| 2026-09-22 | 26.92 | 27.27 | 26.49 | 27.21 | 178K | +3.15% |
| 2026-09-21 | 26.22 | 26.55 | 26.08 | 26.38 | 137K | +1.38% |
| 2026-09-18 | 25.91 | 26.02 | 25.45 | 26.02 | 312K | -0.42% |
| 2026-09-17 | 26.58 | 26.76 | 25.97 | 26.13 | 224K | -0.91% |
| 2026-09-16 | 27.00 | 27.21 | 25.80 | 26.37 | 289K | -2.12% |
| 2026-09-15 | 26.92 | 26.97 | 26.47 | 26.94 | 240K | +0.41% |
| 2026-09-14 | 27.09 | 27.32 | 26.62 | 26.83 | 113K | -0.07% |
| 2026-09-11 | 26.93 | 26.95 | 26.56 | 26.85 | 116K | +1.24% |
| 2026-09-10 | 26.54 | 26.54 | 26.20 | 26.52 | 149K | -1.45% |
| 2026-09-09 | 27.19 | 27.40 | 26.61 | 26.91 | 131K | -0.63% |
| 2026-09-08 | 27.57 | 27.79 | 27.08 | 27.08 | 157K | -2.90% |
| 2026-09-04 | 27.71 | 28.03 | 27.69 | 27.89 | 106K | +0.76% |
| 2026-09-03 | 27.56 | 27.87 | 27.01 | 27.68 | 132K | +1.80% |
| 2026-09-02 | 27.44 | 27.86 | 27.18 | 27.19 | 138K | -1.20% |
| 2026-09-01 | 27.95 | 28.28 | 27.45 | 27.52 | 93K | -2.65% |
| 2026-08-31 | 28.33 | 28.68 | 28.05 | 28.27 | 108K | -1.26% |
| 2026-08-28 | 29.04 | 29.04 | 28.28 | 28.63 | 85K | +0.03% |
| 2026-08-27 | 28.75 | 29.00 | 28.24 | 28.62 | 125K | -1.24% |
| 2026-08-26 | 29.05 | 29.27 | 28.84 | 28.98 | 129K | +0.10% |
| 2026-08-25 | 29.00 | 29.23 | 28.65 | 28.95 | 140K | +0.17% |
| 2026-08-24 | 29.44 | 29.50 | 28.74 | 28.90 | 94K | -0.93% |
| 2026-08-21 | 29.04 | 29.26 | 28.69 | 29.17 | 107K | +1.00% |
| 2026-08-20 | 28.72 | 29.40 | 28.50 | 28.88 | 121K | -1.80% |
| 2026-08-19 | 29.01 | 29.92 | 29.01 | 29.41 | 82K | +2.65% |
| 2026-08-18 | 29.25 | 29.65 | 28.65 | 28.65 | 70K | -1.75% |
| 2026-08-17 | 29.43 | 29.43 | 28.92 | 29.16 | 67K | -0.95% |
| 2026-08-14 | 29.37 | 29.57 | 29.17 | 29.44 | 79K | -0.20% |
| 2026-08-13 | 29.52 | 29.52 | 29.11 | 29.50 | 100K | +1.06% |
| 2026-08-12 | 29.09 | 29.27 | 28.60 | 29.19 | 119K | +0.38% |
| 2026-08-11 | 28.69 | 29.48 | 28.56 | 29.08 | 100K | +1.93% |
| 2026-08-10 | 29.30 | 29.30 | 28.50 | 28.53 | 108K | -3.74% |
| 2026-08-07 | 29.42 | 29.86 | 29.36 | 29.64 | 96K | +1.47% |
| 2026-08-06 | 29.72 | 29.72 | 28.81 | 29.21 | 96K | -1.25% |
| 2026-08-05 | 29.23 | 29.71 | 28.26 | 29.58 | 88K | +0.78% |
| 2026-08-04 | 29.05 | 29.49 | 28.66 | 29.35 | 140K | +1.56% |
| 2026-08-03 | 28.69 | 29.13 | 28.45 | 28.90 | 152K | +2.66% |
| 2026-07-31 | 28.55 | 28.59 | 27.92 | 28.15 | 132K | -2.16% |
| 2026-07-30 | 29.18 | 29.18 | 28.18 | 28.77 | 86K | -0.69% |
| 2026-07-29 | 28.99 | 29.43 | 28.70 | 28.97 | 134K | -1.26% |
| 2026-07-28 | 29.15 | 29.78 | 28.50 | 29.34 | 109K | +1.56% |
| 2026-07-27 | 28.55 | 29.26 | 28.55 | 28.89 | 119K | +2.01% |
| 2026-07-24 | 27.91 | 28.61 | 27.72 | 28.32 | 126K | +1.47% |
FOR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FOR — Frequently Asked Questions
Quick answers to the most common questions about buying FOR stock.
How has FOR stock performed recently?
FOR declined -4.1% over the past year, below its 5-year annualized CAGR of +5.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FOR's all-time high price?
Forestar Group Inc. reached $40.92 on 2024-03-28. The 52-week high is $32.06. Current 1-year return of -4.1% places the stock further from historical peaks.
Where can I download FOR historical price data?
This page provides FOR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.