Forestar Group Inc.
FORNYSEReal Estate● Active
$28.18
$-0.30(-1.05%)
Market Cap$1.4B
P/E Ratio—
52W High$30.74
52W Low$19.26
Forestar Group Inc.（FOR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
for · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$40.92
Mar 28, 2024
-31.1% from here
5-Year Low5Y
$10.28
Oct 21, 2022
+174.1% from low
IPO Priceadj.
$24.00
Dec 13, 2007
+17.4% since IPO
1 Year Ago
$19.97
Jun 9, 2025
+41.1% in 1Y
5 Years Ago
$23.56
Jun 8, 2021
+19.6% in 5Y
10 Years Ago
$12.94
Jun 8, 2016
+117.8% in 10Y
Historical Price Data · FOR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $28.60 | $28.84 | $28.00 | $28.18 | $28.18 | 146K | -1.47% |
| Jun 4, 2026 | $27.86 | $28.51 | $27.70 | $28.48 | $28.48 | 157K | +2.23% |
| Jun 3, 2026 | $27.29 | $27.53 | $26.88 | $27.53 | $27.53 | 171K | +0.88% |
| Jun 2, 2026 | $27.63 | $28.00 | $27.33 | $27.62 | $27.62 | 173K | -0.04% |
| Jun 1, 2026 | $27.45 | $27.70 | $27.12 | $27.70 | $27.70 | 135K | +0.91% |
| May 29, 2026 | $27.26 | $27.99 | $26.97 | $27.47 | $27.47 | 227K | +0.77% |
| May 28, 2026 | $27.06 | $27.70 | $26.80 | $27.42 | $27.42 | 159K | +1.33% |
| May 27, 2026 | $26.59 | $27.63 | $26.51 | $27.30 | $27.30 | 181K | +2.67% |
| May 26, 2026 | $26.05 | $26.50 | $25.96 | $26.36 | $26.36 | 157K | +1.19% |
| May 22, 2026 | $26.15 | $26.50 | $25.88 | $25.92 | $25.92 | 99K | -0.88% |
| May 21, 2026 | $25.65 | $26.21 | $25.25 | $26.20 | $26.20 | 172K | +2.14% |
| May 20, 2026 | $25.38 | $26.03 | $25.23 | $26.03 | $26.03 | 199K | +2.56% |
| May 19, 2026 | $25.44 | $25.69 | $24.89 | $25.20 | $25.20 | 149K | -0.94% |
| May 18, 2026 | $25.44 | $25.98 | $25.31 | $25.66 | $25.66 | 149K | +0.86% |
| May 15, 2026 | $26.25 | $26.25 | $25.15 | $25.52 | $25.52 | 164K | -2.78% |
| May 14, 2026 | $26.80 | $26.92 | $26.16 | $26.45 | $26.45 | 102K | -1.31% |
| May 13, 2026 | $26.37 | $26.75 | $26.09 | $26.55 | $26.55 | 186K | +0.68% |
| May 12, 2026 | $27.01 | $27.17 | $26.31 | $26.51 | $26.51 | 97K | -1.85% |
| May 11, 2026 | $27.57 | $27.83 | $26.86 | $27.07 | $27.07 | 121K | -1.81% |
| May 8, 2026 | $27.57 | $27.69 | $26.99 | $27.49 | $27.49 | 78K | -0.29% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FOR
Jan 1 → Dec 31 · 6 years2026+14.6%$24.59 → $28.18
+14.6%
2025-6.0%$26.21 → $24.63
-6.0%
2024-20.8%$32.74 → $25.92
-20.8%
2023+112.7%$15.55 → $33.07
+112.7%
2022-30.0%$22.00 → $15.41
-30.0%
2021-8.5%$23.76 → $21.75
-8.5%
Best Year2023 · +112.7%
Worst Year2022 · -30.0%
Positive Years2 / 6
Avg Annual Return+10.3%
6Y Total Return+18.6%
6Y CAGR~+2.9% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$206.93+0.00%
Mkt Cap $146.1B
Prologis, Inc.
PLD
$144.54+0.00%
Mkt Cap $134.8B
Equinix, Inc.
EQIX
$1,080.95+0.00%
Mkt Cap $106.6B
American Tower Corporation
AMT
$194.12+0.00%
Mkt Cap $90.4B
Simon Property Group, Inc.
SPG
$210.31+0.00%
Mkt Cap $68.2B
Digital Realty Trust, Inc.
DLR
$186.79+0.00%
Mkt Cap $65.6B
Realty Income Corporation
O
$60.84+0.00%
Mkt Cap $56.7B
Public Storage
PSA
$309.68+0.00%
Mkt Cap $54.4B
Crown Castle Inc.
CCI
$94.49+0.00%
Mkt Cap $41.2B
Ventas, Inc.
VTR
$82.02+0.00%
Mkt Cap $39.9BWhat If You Invested in FOR?
If you invested $1,000 in FOR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,178
Total Return+117.8%
CAGR~+8.1% / yr
Profit+$1,178
Based on Jun 8, 2016 · $12.94Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Forestar Group Inc.（FOR）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $28.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FOR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FOR 历史股价FMP 日线复权 OHLCV