Forrester Research Inc (FORR) Historical Stock Data
15.30 ↓0.03 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FORR is down -0.20% a day on average. There have been 13 days where Forrester Research Inc closed green and 17 days where FORR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.07 | 15.30 | ↑$0.23 (1.53%) | 14.95 | 15.71 | 182.24K |
| 2024-12-19 | 15.31 | 15.33 | ↑$0.02 (0.13%) | 15.01 | 15.41 | 62.32K |
| 2024-12-18 | 15.79 | 15.27 | ↓$0.52 (-3.29%) | 15.09 | 16.04 | 69.16K |
| 2024-12-17 | 15.64 | 15.67 | ↑$0.03 (0.19%) | 15.29 | 15.89 | 61.04K |
| 2024-12-16 | 15.98 | 15.66 | ↓$0.32 (-2.00%) | 15.61 | 16.31 | 48.12K |
| 2024-12-13 | 16.42 | 16.11 | ↓$0.31 (-1.89%) | 16.10 | 16.47 | 50.93K |
| 2024-12-12 | 16.73 | 16.47 | ↓$0.26 (-1.55%) | 16.47 | 16.80 | 30.94K |
| 2024-12-11 | 17.06 | 16.83 | ↓$0.23 (-1.35%) | 16.83 | 17.31 | 41.68K |
| 2024-12-10 | 16.92 | 17.00 | ↑$0.08 (0.47%) | 16.70 | 17.16 | 47.85K |
| 2024-12-09 | 17.00 | 17.01 | ↑$0.01 (0.06%) | 16.83 | 17.51 | 52.29K |
| 2024-12-06 | 17.03 | 16.95 | ↓$0.08 (-0.47%) | 16.90 | 17.14 | 27.05K |
| 2024-12-05 | 16.66 | 16.90 | ↑$0.24 (1.44%) | 16.66 | 17.01 | 48.01K |
| 2024-12-04 | 16.79 | 16.76 | ↓$0.03 (-0.18%) | 16.64 | 16.93 | 59.93K |
| 2024-12-03 | 17.23 | 16.70 | ↓$0.53 (-3.08%) | 16.68 | 17.23 | 64.17K |
| 2024-12-02 | 17.32 | 17.31 | ↓$0.01 (-0.06%) | 17.00 | 17.48 | 68.04K |
| 2024-11-29 | 17.28 | 17.25 | ↓$0.03 (-0.17%) | 17.20 | 17.48 | 35.70K |
| 2024-11-27 | 16.94 | 17.20 | ↑$0.26 (1.53%) | 16.94 | 17.65 | 61.62K |
| 2024-11-26 | 17.06 | 16.93 | ↓$0.13 (-0.76%) | 16.83 | 17.22 | 52.34K |
| 2024-11-25 | 16.88 | 17.17 | ↑$0.29 (1.72%) | 16.88 | 17.59 | 59.73K |
| 2024-11-22 | 16.82 | 16.71 | ↓$0.11 (-0.65%) | 16.69 | 17.21 | 67.58K |
| 2024-11-21 | 17.02 | 16.76 | ↓$0.26 (-1.53%) | 16.69 | 17.29 | 82.63K |
| 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 |
Create an account or log in to view more rows.
$FORR last chance to load imo
$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