Forestar Group Inc. (FOR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FOR Historical Performance
Short-Term Returns
FOR Stock Price Trajectory (2011–2026)
As of May 8, 2026, Forestar Group Inc. (FOR) trades at $27.26, representing a +39.4% return over the past year. The stock has delivered a +8.0% total return over five years (+1.6% 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 -33.4%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers LGIH (-14.5% 1Y), GRBK (+10.5% 1Y), and TMHC (+2.0% 1Y), FOR has outperformed the peer group average. Compare FOR vs LGIH →
FOR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 26.85 | 27.44 | 26.57 | 27.26 | 138K | +0.52% |
| 2026-05-06 | 26.96 | 27.61 | 26.88 | 27.12 | 125K | +1.65% |
| 2026-05-05 | 26.23 | 26.94 | 26.23 | 26.68 | 137K | +1.72% |
| 2026-05-04 | 27.40 | 27.74 | 25.95 | 26.23 | 137K | -4.62% |
| 2026-05-01 | 28.19 | 28.19 | 27.31 | 27.50 | 159K | -2.69% |
| 2026-04-30 | 27.52 | 28.28 | 27.13 | 28.26 | 151K | +2.58% |
| 2026-04-29 | 27.95 | 28.13 | 26.84 | 27.55 | 130K | -1.92% |
| 2026-04-28 | 28.59 | 28.67 | 27.92 | 28.09 | 106K | -0.95% |
| 2026-04-27 | 28.01 | 28.45 | 27.96 | 28.36 | 124K | +0.85% |
| 2026-04-24 | 27.90 | 28.48 | 27.58 | 28.12 | 179K | +0.61% |
| 2026-04-23 | 27.07 | 27.98 | 26.68 | 27.95 | 132K | +2.27% |
| 2026-04-22 | 26.74 | 27.35 | 26.24 | 27.33 | 163K | +2.13% |
| 2026-04-21 | 26.88 | 27.38 | 26.49 | 26.76 | 96K | +1.13% |
| 2026-04-20 | 26.47 | 26.99 | 26.39 | 26.46 | 120K | -0.64% |
| 2026-04-17 | 26.53 | 27.09 | 26.23 | 26.63 | 112K | +2.62% |
| 2026-04-16 | 26.26 | 26.30 | 25.66 | 25.95 | 176K | -1.59% |
| 2026-04-15 | 26.39 | 26.50 | 26.00 | 26.37 | 141K | -0.79% |
| 2026-04-14 | 26.15 | 26.74 | 26.15 | 26.58 | 128K | +1.64% |
| 2026-04-13 | 25.80 | 26.22 | 25.33 | 26.15 | 114K | +0.65% |
| 2026-04-10 | 26.12 | 26.46 | 25.73 | 25.98 | 95K | -1.07% |
| 2026-04-09 | 25.73 | 26.48 | 25.24 | 26.26 | 118K | +1.74% |
| 2026-04-08 | 26.25 | 26.48 | 25.16 | 25.81 | 176K | +4.37% |
| 2026-04-07 | 24.95 | 25.40 | 24.53 | 24.73 | 167K | -1.47% |
| 2026-04-06 | 24.42 | 25.25 | 24.40 | 25.10 | 105K | +1.87% |
| 2026-04-02 | 24.45 | 25.20 | 24.33 | 24.64 | 153K | -0.44% |
| 2026-04-01 | 24.46 | 25.07 | 24.08 | 24.75 | 155K | +1.27% |
| 2026-03-31 | 24.37 | 24.79 | 23.98 | 24.44 | 191K | +2.00% |
| 2026-03-30 | 24.66 | 24.82 | 23.96 | 23.96 | 145K | -3.43% |
| 2026-03-27 | 25.16 | 25.27 | 24.77 | 24.81 | 120K | -2.09% |
| 2026-03-26 | 25.15 | 25.67 | 25.04 | 25.34 | 92K | +0.08% |
See FOR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FOR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FOR vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonFOR — Frequently Asked Questions
Quick answers to the most common questions about buying FOR stock.
How has FOR stock performed recently?
FOR returned +39.4% over the past year, beating its 5-year annualized CAGR of +1.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FOR's all-time high price?
Forestar Group Inc. reached $40.92 on 2024-03-28. The 52-week high is $30.74. Current 1-year return of +39.4% places the stock closer to 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 2011-2026, downloadable in CSV format.