Forrester Research Inc (FORR) Historical Stock Data
16.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FORR is down -0.06% a day on average. There have been 16 days where Forrester Research Inc closed green and 14 days where FORR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.50 | 16.89 | ↑$0.39 (2.36%) | 16.43 | 16.90 | 84.71K |
| 2024-11-19 | 16.15 | 16.52 | ↑$0.37 (2.29%) | 15.92 | 16.68 | 65.43K |
| 2024-11-18 | 16.10 | 16.40 | ↑$0.30 (1.86%) | 16.02 | 17.04 | 154.10K |
| 2024-11-15 | 16.81 | 16.09 | ↓$0.72 (-4.28%) | 15.84 | 16.81 | 95.40K |
| 2024-11-14 | 17.02 | 16.72 | ↓$0.30 (-1.76%) | 16.52 | 17.04 | 70.37K |
| 2024-11-13 | 17.27 | 17.09 | ↓$0.18 (-1.04%) | 17.07 | 17.63 | 58.87K |
| 2024-11-12 | 16.80 | 17.09 | ↑$0.29 (1.73%) | 16.64 | 17.46 | 104.22K |
| 2024-11-11 | 16.32 | 16.95 | ↑$0.63 (3.86%) | 16.32 | 17.11 | 61.85K |
| 2024-11-08 | 16.42 | 16.24 | ↓$0.18 (-1.10%) | 15.69 | 16.78 | 58.17K |
| 2024-11-07 | 15.92 | 16.44 | ↑$0.52 (3.27%) | 15.68 | 16.44 | 79.56K |
| 2024-11-06 | 15.67 | 16.00 | ↑$0.33 (2.11%) | 15.08 | 16.66 | 168.18K |
| 2024-11-05 | 14.63 | 14.96 | ↑$0.33 (2.26%) | 14.42 | 14.98 | 48.07K |
| 2024-11-04 | 14.65 | 14.69 | ↑$0.04 (0.27%) | 14.65 | 15.31 | 71.05K |
| 2024-11-01 | 14.67 | 14.59 | ↓$0.08 (-0.55%) | 14.38 | 14.78 | 71.27K |
| 2024-10-31 | 15.12 | 14.67 | ↓$0.45 (-2.98%) | 14.67 | 15.12 | 73.94K |
| 2024-10-30 | 14.90 | 15.06 | ↑$0.16 (1.07%) | 14.79 | 15.42 | 143.25K |
| 2024-10-29 | 14.85 | 15.00 | ↑$0.15 (1.01%) | 14.77 | 15.07 | 95.91K |
| 2024-10-28 | 14.76 | 14.86 | ↑$0.10 (0.68%) | 14.39 | 15.30 | 92.80K |
| 2024-10-25 | 15.09 | 14.60 | ↓$0.49 (-3.25%) | 14.58 | 15.45 | 72.28K |
| 2024-10-24 | 16.12 | 15.04 | ↓$1.08 (-6.67%) | 15.04 | 16.12 | 57.08K |
| 2024-10-23 | 15.73 | 15.56 | ↓$0.17 (-1.08%) | 15.40 | 15.91 | 70.23K |
| 2024-10-22 | 15.78 | 15.73 | ↓$0.05 (-0.32%) | 15.54 | 15.80 | 57.22K |
| 2024-10-21 | 16.07 | 15.85 | ↓$0.22 (-1.37%) | 15.81 | 16.62 | 49.94K |
| 2024-10-18 | 16.52 | 16.12 | ↓$0.40 (-2.42%) | 15.99 | 16.52 | 38.14K |
| 2024-10-17 | 16.25 | 16.52 | ↑$0.27 (1.66%) | 15.99 | 16.63 | 83.91K |
| 2024-10-16 | 16.22 | 16.26 | ↑$0.04 (0.25%) | 16.22 | 16.62 | 80K |
| 2024-10-15 | 16.07 | 16.21 | ↑$0.14 (0.87%) | 16.07 | 16.48 | 86K |
| 2024-10-14 | 16.20 | 16.01 | ↓$0.19 (-1.17%) | 15.92 | 16.20 | 39.99K |
| 2024-10-11 | 15.86 | 16.20 | ↑$0.34 (2.14%) | 15.83 | 16.26 | 45.07K |
| 2024-10-10 | 16.13 | 15.89 | ↓$0.24 (-1.49%) | 15.86 | 16.31 | 47K |
Create an account or log in to view more rows.
$FORR Here we go!!!
$FORR Reinvest your dividends
$FORR the redness has arrived
$FORR I'm not afraid.
I'm long
And I'm strong..........
$FORR it's going down??
$FORR Stair stepping nicely
$FORR good support.....
$FORR steady steady n hold
$FORR 5 minute looks sexy
$FORR watch this fly!!!!