Forestar Group Inc. (FOR) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +7.2%
- 3M
- +22.2%
- YTD
- +24.3%
- 1Y
- +44.8%
- 3Y
- +11.1%
- 5Y
- +7.9%
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
- +18.1%
FOR Stock Price Trajectory (2007–2026)
As of July 8, 2026, Forestar Group Inc. (FOR) trades at $30.22, representing a +44.8% return over the past year. The stock has delivered a +46.1% total return over five years (+7.9% 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 -26.1%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers LGIH (+13.0% 1Y), GRBK (+18.0% 1Y), and TMHC (+14.7% 1Y), FOR has outperformed the peer group average. Compare FOR vs LGIH →
FOR Historical Price Data · from 2007
Rows 1–50 of 4,669| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 30.63 | 30.74 | 30.11 | 30.22 | 198K | -0.59% |
| 2026-07-06 | 30.48 | 30.73 | 30.16 | 30.40 | 107K | -1.30% |
| 2026-07-02 | 31.30 | 31.40 | 30.55 | 30.80 | 152K | -1.31% |
| 2026-07-01 | 31.83 | 32.04 | 30.69 | 31.21 | 119K | -1.39% |
| 2026-06-30 | 32.04 | 32.04 | 31.62 | 31.65 | 119K | -1.03% |
| 2026-06-29 | 31.83 | 32.05 | 31.12 | 31.98 | 126K | +0.13% |
| 2026-06-26 | 31.11 | 31.94 | 31.09 | 31.94 | 259K | +2.21% |
| 2026-06-25 | 31.05 | 31.29 | 30.75 | 31.25 | 114K | +1.03% |
| 2026-06-24 | 29.83 | 31.21 | 29.57 | 30.93 | 214K | +5.28% |
| 2026-06-23 | 28.81 | 29.42 | 28.81 | 29.38 | 110K | +1.24% |
| 2026-06-22 | 29.40 | 29.96 | 28.95 | 29.02 | 94K | -0.99% |
| 2026-06-18 | 28.78 | 29.86 | 28.78 | 29.31 | 181K | +3.13% |
| 2026-06-17 | 29.18 | 29.64 | 28.18 | 28.42 | 128K | -2.07% |
| 2026-06-16 | 28.86 | 29.26 | 28.69 | 29.02 | 88K | +1.82% |
| 2026-06-15 | 29.58 | 29.58 | 28.50 | 28.50 | 92K | -2.40% |
| 2026-06-12 | 28.83 | 29.58 | 28.77 | 29.20 | 162K | +1.42% |
| 2026-06-11 | 28.57 | 28.98 | 28.24 | 28.79 | 99K | +1.66% |
| 2026-06-10 | 29.11 | 29.27 | 28.32 | 28.32 | 114K | -2.45% |
| 2026-06-09 | 28.58 | 29.30 | 28.58 | 29.03 | 164K | +2.94% |
| 2026-06-08 | 28.27 | 28.61 | 28.16 | 28.20 | 131K | +0.07% |
| 2026-06-05 | 28.55 | 28.58 | 28.02 | 28.18 | 143K | -1.05% |
| 2026-06-04 | 27.86 | 28.49 | 27.70 | 28.48 | 155K | +3.45% |
| 2026-06-03 | 27.29 | 27.53 | 26.88 | 27.53 | 166K | -0.33% |
| 2026-06-02 | 27.63 | 28.00 | 27.33 | 27.62 | 149K | -0.29% |
| 2026-06-01 | 27.45 | 27.70 | 27.20 | 27.70 | 128K | +0.84% |
| 2026-05-29 | 27.05 | 27.89 | 26.97 | 27.47 | 91K | +0.18% |
| 2026-05-28 | 27.06 | 27.70 | 26.80 | 27.42 | 157K | +0.44% |
| 2026-05-27 | 26.59 | 27.63 | 26.51 | 27.30 | 163K | +3.57% |
| 2026-05-26 | 26.05 | 26.50 | 25.96 | 26.36 | 156K | +1.70% |
| 2026-05-22 | 26.15 | 26.50 | 25.88 | 25.92 | 24K | -1.07% |
| 2026-05-21 | 25.30 | 26.20 | 25.25 | 26.20 | 168K | +0.65% |
| 2026-05-20 | 25.38 | 26.03 | 25.23 | 26.03 | 195K | +3.29% |
| 2026-05-19 | 25.27 | 25.69 | 24.89 | 25.20 | 119K | -1.79% |
| 2026-05-18 | 25.44 | 25.79 | 25.31 | 25.66 | 124K | +0.55% |
| 2026-05-15 | 26.25 | 26.25 | 25.17 | 25.52 | 162K | -3.52% |
| 2026-05-14 | 26.80 | 26.82 | 26.16 | 26.45 | 100K | -0.38% |
| 2026-05-13 | 26.37 | 26.75 | 26.09 | 26.55 | 181K | +0.15% |
| 2026-05-12 | 27.01 | 27.01 | 26.31 | 26.51 | 96K | -2.07% |
| 2026-05-11 | 26.97 | 27.83 | 26.86 | 27.07 | 120K | -1.53% |
| 2026-05-08 | 27.57 | 27.69 | 26.99 | 27.49 | 76K | +0.84% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +44.8% over the past year, beating its 5-year annualized CAGR of +7.9%. 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 $32.05. Current 1-year return of +44.8% 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 2007-2026, downloadable in CSV format.