Forestar Group Inc - Price History
Monthly price history for FOR (Forestar Group Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $34.51 | $34.51 |
| April 2024 | $30.99 | $30.99 |
| March 2024 | $40.19 | $40.19 |
| February 2024 | $33.72 | $33.72 |
| January 2024 | $31.26 | $31.26 |
| December 2023 | $33.07 | $33.07 |
| November 2023 | $30.53 | $30.53 |
| October 2023 | $23.75 | $23.75 |
| September 2023 | $26.94 | $26.94 |
| August 2023 | $28.51 | $28.51 |
| July 2023 | $29.48 | $29.48 |
| June 2023 | $22.55 | $22.55 |
| May 2023 | $20.33 | $20.33 |
| April 2023 | $19.34 | $19.34 |
| March 2023 | $15.56 | $15.56 |
| February 2023 | $14.27 | $14.27 |
| January 2023 | $14.88 | $14.88 |
| December 2022 | $15.41 | $15.41 |
| November 2022 | $14.83 | $14.83 |
| October 2022 | $11.58 | $11.58 |
| September 2022 | $11.19 | $11.19 |
| August 2022 | $12.44 | $12.44 |
| July 2022 | $13.84 | $13.84 |
| June 2022 | $13.69 | $13.69 |
| May 2022 | $16.58 | $16.58 |
| April 2022 | $16.31 | $16.31 |
| March 2022 | $17.76 | $17.76 |
| February 2022 | $18.31 | $18.31 |
| January 2022 | $19.95 | $19.95 |
| December 2021 | $21.75 | $21.75 |
| November 2021 | $19.82 | $19.82 |
| October 2021 | $19.57 | $19.57 |
| September 2021 | $18.63 | $18.63 |
| August 2021 | $20.79 | $20.79 |
| July 2021 | $20.47 | $20.47 |
| June 2021 | $20.91 | $20.91 |
| May 2021 | $23.01 | $23.01 |
| April 2021 | $25.34 | $25.34 |
| March 2021 | $23.28 | $23.28 |
| February 2021 | $21.29 | $21.29 |
| January 2021 | $21.49 | $21.49 |
| December 2020 | $20.18 | $20.18 |
| November 2020 | $19.46 | $19.46 |
| October 2020 | $16.64 | $16.64 |
| September 2020 | $17.70 | $17.70 |
| August 2020 | $17.77 | $17.77 |
| July 2020 | $17.31 | $17.31 |
| June 2020 | $15.08 | $15.08 |
| May 2020 | $15.17 | $15.17 |
| April 2020 | $13.19 | $13.19 |
| March 2020 | $10.35 | $10.35 |
| February 2020 | $17.89 | $17.89 |
| January 2020 | $20.27 | $20.27 |
| December 2019 | $20.85 | $20.85 |
| November 2019 | $20.40 | $20.40 |
| October 2019 | $18.78 | $18.78 |
| September 2019 | $18.28 | $18.28 |
| August 2019 | $19.06 | $19.06 |
| July 2019 | $20.66 | $20.66 |
| June 2019 | $19.55 | $19.55 |
| May 2019 | $17.91 | $17.91 |
| April 2019 | $19.27 | $19.27 |
| March 2019 | $17.29 | $17.29 |
| February 2019 | $16.97 | $16.97 |
| January 2019 | $16.01 | $16.01 |
| December 2018 | $13.85 | $13.85 |
| November 2018 | $16.04 | $16.04 |
| October 2018 | $18 | $18 |
| September 2018 | $21.20 | $21.20 |
| August 2018 | $25.70 | $25.70 |
| July 2018 | $22.70 | $22.70 |
| June 2018 | $20.75 | $20.75 |
| May 2018 | $23.40 | $23.40 |
| April 2018 | $21.80 | $21.80 |
| March 2018 | $21.15 | $21.15 |
| February 2018 | $24.70 | $24.70 |
| January 2018 | $24.40 | $24.40 |
| December 2017 | $22 | $22 |
| November 2017 | $22.25 | $22.25 |
| October 2017 | $17.80 | $17.80 |
| September 2017 | $17.20 | $17.20 |
| August 2017 | $17.20 | $17.20 |
| July 2017 | $17.15 | $17.15 |
| June 2017 | $17.15 | $17.15 |
| May 2017 | $14.15 | $14.15 |
| April 2017 | $14.15 | $14.15 |
| March 2017 | $13.65 | $13.65 |
| February 2017 | $13.30 | $13.30 |
| January 2017 | $13.05 | $13.05 |
| December 2016 | $13.30 | $13.30 |
| November 2016 | $13.40 | $13.40 |
| October 2016 | $11 | $11 |
| September 2016 | $11.71 | $11.71 |
| August 2016 | $12.55 | $12.55 |
| July 2016 | $12.28 | $12.28 |
| June 2016 | $11.89 | $11.89 |
| May 2016 | $12.24 | $12.24 |
| April 2016 | $13.50 | $13.50 |
| March 2016 | $13.04 | $13.04 |
| February 2016 | $9.75 | $9.75 |
| January 2016 | $9.08 | $9.08 |
| December 2015 | $10.94 | $10.94 |
| November 2015 | $13.59 | $13.59 |
| October 2015 | $14.15 | $14.15 |
| September 2015 | $13.15 | $13.15 |
| August 2015 | $12.93 | $12.93 |
| July 2015 | $12.80 | $12.80 |
| June 2015 | $13.16 | $13.16 |
| May 2015 | $13.35 | $13.35 |
| April 2015 | $14.76 | $14.76 |
| March 2015 | $15.77 | $15.77 |
| February 2015 | $14.38 | $14.38 |
| January 2015 | $13.27 | $13.27 |
| December 2014 | $15.40 | $15.40 |
| November 2014 | $16 | $16 |
| October 2014 | $17.45 | $17.45 |
| September 2014 | $17.72 | $17.72 |
| August 2014 | $20 | $20 |
| July 2014 | $18.70 | $18.70 |
| June 2014 | $19.09 | $19.09 |
| May 2014 | $17.42 | $17.42 |
| April 2014 | $17.05 | $17.05 |
| March 2014 | $17.80 | $17.80 |
| February 2014 | $18.86 | $18.86 |
| January 2014 | $20 | $20 |
| December 2013 | $21.27 | $21.27 |
| November 2013 | $19.36 | $19.36 |
| October 2013 | $22.33 | $22.33 |
| September 2013 | $21.53 | $21.53 |
| August 2013 | $19.96 | $19.96 |
| July 2013 | $21.61 | $21.61 |
| June 2013 | $20.06 | $20.06 |
| May 2013 | $23.07 | $23.07 |
| April 2013 | $21.54 | $21.54 |
| March 2013 | $21.86 | $21.86 |
| February 2013 | $17.42 | $17.42 |
| January 2013 | $19.03 | $19.03 |
| December 2012 | $17.33 | $17.33 |
| November 2012 | $14.78 | $14.78 |
| October 2012 | $16.01 | $16.01 |
| September 2012 | $16.66 | $16.66 |
| August 2012 | $14.39 | $14.39 |
| July 2012 | $11.38 | $11.38 |
| June 2012 | $12.81 | $12.81 |
| May 2012 | $13.49 | $13.49 |
| April 2012 | $15.38 | $15.38 |
| March 2012 | $15.39 | $15.39 |
| February 2012 | $15.69 | $15.69 |
| January 2012 | $15.92 | $15.92 |
| December 2011 | $15.13 | $15.13 |
| November 2011 | $15.20 | $15.20 |
| October 2011 | $13 | $13 |
| September 2011 | $10.91 | $10.91 |
| August 2011 | $12.59 | $12.59 |
| July 2011 | $16.30 | $16.30 |
| June 2011 | $16.43 | $16.43 |
| May 2011 | $18.23 | $18.23 |
| April 2011 | $19.67 | $19.67 |
| March 2011 | $19.02 | $19.02 |
| February 2011 | $19.26 | $19.26 |
| January 2011 | $18.66 | $18.66 |
| December 2010 | $19.30 | $19.30 |
| November 2010 | $18.02 | $18.02 |
| October 2010 | $17.10 | $17.10 |
| September 2010 | $17.05 | $17.05 |
| August 2010 | $14.88 | $14.88 |
| July 2010 | $16.11 | $16.11 |
| June 2010 | $17.96 | $17.96 |
| May 2010 | $18.35 | $18.35 |
| April 2010 | $22.54 | $22.54 |
| March 2010 | $18.88 | $18.88 |
| February 2010 | $17.74 | $17.74 |
| January 2010 | $18.57 | $18.57 |
| December 2009 | $21.98 | $21.98 |
| November 2009 | $18.55 | $18.55 |
| October 2009 | $14.76 | $14.76 |
| September 2009 | $17.18 | $17.18 |
| August 2009 | $14.44 | $14.44 |
| July 2009 | $13.02 | $13.02 |
| June 2009 | $11.88 | $11.88 |
| May 2009 | $12.16 | $12.16 |
| April 2009 | $12.86 | $12.86 |
| March 2009 | $7.65 | $7.65 |
| February 2009 | $7.52 | $7.52 |
| January 2009 | $11.15 | $11.15 |
| December 2008 | $9.52 | $9.52 |
| November 2008 | $4.63 | $4.63 |
| October 2008 | $8.75 | $8.75 |
| September 2008 | $14.75 | $14.75 |
| August 2008 | $20.16 | $20.16 |
| July 2008 | $18.08 | $18.08 |
| June 2008 | $19.05 | $19.05 |
| May 2008 | $25 | $25 |
| April 2008 | $24.90 | $24.90 |
| March 2008 | $24.91 | $24.91 |
| February 2008 | $24.38 | $24.38 |
| January 2008 | $22.89 | $22.89 |
| December 2007 | $23.59 | $23.59 |
FOR
Price: $34.51
52 week price:
Payout Ratio Range:
Earnings Per Share: 3.67 USD
P/E Ratio: 8.70
Exchange: NYQ
Sector: Real Estate
Industry: Real Estate - Development
Volume: 128500
Ebitda: 127.9 millionMarket Capitalization: 1.6 billion