Skip to main content
Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
15.30
-0.03 (-0.20%)
Dec 20, 2024, 4:00 PM EST - Market closed

Forrester Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.0715.7114.9515.3015.30-0.20%182,237
Dec 19, 202415.3115.4115.0115.3315.330.39%62,320
Dec 18, 202415.7916.0415.0915.2715.27-2.55%69,200
Dec 17, 202415.6415.8915.2915.6715.670.06%61,035
Dec 16, 202415.9816.3115.6115.6615.66-2.79%48,115
Dec 13, 202416.4216.4716.1016.1116.11-2.19%50,927
Dec 12, 202416.7316.8016.4716.4716.47-2.14%30,940
Dec 11, 202417.0617.3116.8316.8316.83-1.00%41,700
Dec 10, 202416.9217.1616.7017.0017.00-0.06%47,900
Dec 9, 202417.0017.5116.8317.0117.010.35%52,300
Dec 6, 202417.0317.1416.9016.9516.950.30%27,100
Dec 5, 202416.6617.0116.6616.9016.900.84%48,009
Dec 4, 202416.7916.9316.6416.7616.760.36%59,931
Dec 3, 202417.2317.2316.6816.7016.70-3.52%64,200
Dec 2, 202417.3217.4817.0017.3117.310.35%68,039
Nov 29, 202417.2817.4817.2017.2517.250.29%35,700
Nov 27, 202416.9417.6516.9417.2017.201.59%61,622
Nov 26, 202417.0617.2216.8316.9316.93-1.40%52,339
Nov 25, 202416.8817.5916.8817.1717.172.75%59,729
Nov 22, 202416.8217.2016.6916.7116.71-0.30%67,600
Nov 21, 202417.0217.2916.6916.7616.76-0.77%82,634
Nov 20, 202416.5016.9016.4316.8916.892.24%84,712
Nov 19, 202416.1516.6815.9216.5216.520.73%65,433
Nov 18, 202416.1017.0416.0216.4016.401.93%154,100
Nov 15, 202416.8116.8115.8416.0916.09-3.77%95,404
Nov 14, 202417.0217.0416.5216.7216.72-2.17%70,400
Nov 13, 202417.2717.6317.0717.0917.09-58,900
Nov 12, 202416.8017.4616.6417.0917.090.83%104,219
Nov 11, 202416.3217.1116.3216.9516.954.37%61,848
Nov 8, 202416.4216.7815.6916.2416.24-1.22%58,200
Nov 7, 202415.9216.4415.6816.4416.442.75%79,600
Nov 6, 202415.6716.6615.0816.0016.006.95%168,200
Nov 5, 202414.6314.9814.4214.9614.961.84%48,100
Nov 4, 202414.6515.3114.6514.6914.690.69%71,049
Nov 1, 202414.6714.7814.3814.5914.59-0.55%71,300
Oct 31, 202415.1215.1214.6714.6714.67-2.59%73,935
Oct 30, 202414.9015.4214.7915.0615.060.40%143,300
Oct 29, 202414.8515.0714.7715.0015.000.94%95,914
Oct 28, 202414.7615.3014.3914.8614.861.78%92,800
Oct 25, 202415.0915.4514.5814.6014.60-2.93%72,300
Oct 24, 202416.1116.1115.0415.0415.04-3.34%57,100
Oct 23, 202415.7315.9115.4015.5615.56-1.08%70,234
Oct 22, 202415.7815.8015.5415.7315.73-0.76%57,221
Oct 21, 202416.0716.6215.8115.8515.85-1.67%49,940
Oct 18, 202416.5216.5215.9916.1216.12-2.42%38,138
Oct 17, 202416.2516.6315.9916.5216.521.60%83,911
Oct 16, 202416.2216.6216.2216.2616.260.31%80,000
Oct 15, 202416.0716.4816.0716.2116.211.25%86,000
Oct 14, 202416.2016.2015.9216.0116.01-1.17%40,000
Oct 11, 202415.8616.2615.8316.2016.201.95%45,100
Oct 10, 202416.1316.3115.8615.8915.89-2.58%47,002
Oct 9, 202416.0216.4515.9116.3116.311.43%50,900
Oct 8, 202416.2016.5715.9916.0816.08-0.56%105,600
Oct 7, 202415.8616.2315.7916.1716.171.63%150,500
Oct 4, 202416.1416.2015.9015.9115.910.13%64,900
Oct 3, 202416.3416.4315.8815.8915.89-3.64%62,219
Oct 2, 202416.8216.9416.1316.4916.49-2.60%67,400
Oct 1, 202417.9017.9216.9316.9316.93-6.00%69,300
Sep 30, 202416.9218.1616.9218.0118.014.89%164,731
Sep 27, 202417.1317.3717.0017.1717.171.30%105,001
Sep 26, 202417.3517.3816.9416.9516.95-0.88%59,400
Sep 25, 202417.6417.6416.9717.1017.10-3.01%69,808
Sep 24, 202418.0618.0617.5817.6317.63-1.51%47,100
Sep 23, 202418.0618.2717.8817.9017.90-0.83%87,805
Sep 20, 202418.6418.6818.0318.0518.05-4.09%129,801
Sep 19, 202419.4719.4718.7718.8218.82-0.95%54,007
Sep 18, 202418.9819.7418.2719.0019.00-0.37%60,533
Sep 17, 202418.9219.2018.8419.0719.072.03%62,843
Sep 16, 202419.1819.2318.5118.6918.69-2.30%45,749
Sep 13, 202418.6419.4018.6419.1319.133.02%56,700
Sep 12, 202418.4618.8218.2318.5718.571.36%70,000
Sep 11, 202418.2918.3418.0018.3218.32-0.16%57,400
Sep 10, 202417.8718.4117.7818.3518.353.15%72,517
Sep 9, 202417.7318.0017.6717.7917.790.06%67,300
Sep 6, 202417.8918.0517.5017.7817.78-0.73%69,100
Sep 5, 202418.0018.0417.7317.9117.91-0.61%62,300
Sep 4, 202418.3418.4017.9518.0218.02-2.01%67,519
Sep 3, 202418.8919.0018.3818.3918.39-4.12%79,226
Aug 30, 202419.2519.4018.9319.1819.18-0.26%38,800
Aug 29, 202419.1419.7219.0819.2319.230.73%61,929
Aug 28, 202418.8019.3618.8019.0919.090.95%105,600
Aug 27, 202418.9119.5618.9118.9118.91-0.21%76,700
Aug 26, 202418.4918.9518.4918.9518.952.88%69,234
Aug 23, 202417.8918.5517.7518.4218.423.66%93,839
Aug 22, 202418.1018.1017.7617.7717.77-1.82%35,100
Aug 21, 202418.2418.3518.0818.1018.10-38,800
Aug 20, 202418.6518.6518.1018.1018.10-3.47%39,900
Aug 19, 202418.7218.9818.7218.7518.75-0.11%60,800
Aug 16, 202418.7719.0518.7018.7718.77-0.11%129,441
Aug 15, 202418.5919.0118.4818.7918.793.81%61,200
Aug 14, 202418.2418.2417.9718.1018.10-0.39%86,100
Aug 13, 202417.6518.1817.1118.1718.173.71%64,308
Aug 12, 202418.1718.1717.5017.5217.52-2.99%57,000
Aug 9, 202418.2018.4318.0018.0618.06-0.77%75,008
Aug 8, 202418.1218.3817.9418.2018.201.00%82,042
Aug 7, 202418.6018.7418.0018.0218.02-1.74%82,029
Aug 6, 202418.5218.7718.2718.3418.34-1.87%122,100
Aug 5, 202416.6818.8816.6818.6918.69-1.84%146,900
Aug 2, 202418.5019.1418.0419.0419.040.05%129,715
Aug 1, 202420.0120.2818.8019.0319.03-5.75%181,800