Forrester Research Inc (FORR) Historical Stock Data
8.94 ↓0.08 (-0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FORR is down -0.70% a day on average. There have been 14 days where Forrester Research Inc closed green and 16 days where FORR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 9.00 | 8.94 | ↓$0.06 (-0.67%) | 8.79 | 9.31 | 42.59K |
| 2025-04-10 | 9.25 | 9.02 | ↓$0.23 (-2.49%) | 8.83 | 9.38 | 35.51K |
| 2025-04-09 | 9.00 | 9.38 | ↑$0.38 (4.22%) | 8.96 | 9.75 | 69.41K |
| 2025-04-08 | 9.66 | 9.05 | ↓$0.61 (-6.31%) | 8.85 | 9.71 | 104.43K |
| 2025-04-07 | 9.14 | 9.51 | ↑$0.37 (4.05%) | 8.72 | 9.92 | 100.18K |
| 2025-04-04 | 8.95 | 9.46 | ↑$0.51 (5.70%) | 8.71 | 9.49 | 112.83K |
| 2025-04-03 | 9.11 | 9.22 | ↑$0.11 (1.21%) | 8.72 | 9.45 | 72.36K |
| 2025-04-02 | 9.21 | 9.45 | ↑$0.24 (2.61%) | 9.12 | 9.61 | 61.21K |
| 2025-04-01 | 9.67 | 9.36 | ↓$0.31 (-3.21%) | 9.19 | 9.77 | 54.70K |
| 2025-03-31 | 9.58 | 9.24 | ↓$0.34 (-3.55%) | 9.23 | 9.67 | 77.39K |
| 2025-03-28 | 9.55 | 9.75 | ↑$0.20 (2.09%) | 9.55 | 9.90 | 78.38K |
| 2025-03-27 | 9.40 | 9.55 | ↑$0.15 (1.60%) | 9.25 | 9.71 | 62.19K |
| 2025-03-26 | 9.75 | 9.44 | ↓$0.31 (-3.18%) | 9.33 | 10.00 | 91.22K |
| 2025-03-25 | 9.22 | 9.41 | ↑$0.19 (2.06%) | 9.10 | 9.68 | 87.57K |
| 2025-03-24 | 9.54 | 9.28 | ↓$0.26 (-2.73%) | 9.26 | 9.67 | 38.51K |
| 2025-03-21 | 10.18 | 9.43 | ↓$0.75 (-7.37%) | 9.17 | 10.20 | 99.41K |
| 2025-03-20 | 9.61 | 9.62 | ↑$0.01 (0.10%) | 9.58 | 9.94 | 80.28K |
| 2025-03-19 | 10.07 | 9.69 | ↓$0.38 (-3.77%) | 9.60 | 10.07 | 79.22K |
| 2025-03-18 | 10.11 | 10.15 | ↑$0.04 (0.40%) | 9.81 | 10.16 | 104.28K |
| 2025-03-17 | 10.08 | 10.20 | ↑$0.12 (1.19%) | 9.99 | 10.27 | 82.27K |
| 2025-03-14 | 10.30 | 10.12 | ↓$0.18 (-1.75%) | 9.72 | 10.40 | 81.95K |
| 2025-03-13 | 10.58 | 9.65 | ↓$0.93 (-8.79%) | 9.51 | 10.58 | 102.06K |
| 2025-03-12 | 10.31 | 10.65 | ↑$0.34 (3.30%) | 9.96 | 10.76 | 104.18K |
| 2025-03-11 | 10.34 | 10.20 | ↓$0.14 (-1.35%) | 9.75 | 10.34 | 222.39K |
| 2025-03-10 | 10.24 | 10.43 | ↑$0.19 (1.86%) | 10.24 | 10.70 | 101.34K |
| 2025-03-07 | 10.37 | 10.35 | ↓$0.02 (-0.19%) | 10.06 | 10.64 | 116.39K |
| 2025-03-06 | 10.52 | 10.19 | ↓$0.33 (-3.14%) | 10.13 | 10.94 | 106.85K |
| 2025-03-05 | 10.77 | 10.54 | ↓$0.23 (-2.14%) | 10.41 | 10.99 | 63.72K |
| 2025-03-04 | 10.63 | 10.77 | ↑$0.14 (1.32%) | 10.53 | 10.97 | 80.81K |
| 2025-03-03 | 11.01 | 10.79 | ↓$0.22 (-2.00%) | 10.74 | 11.11 | 102.25K |
Create an account or log in to view more rows.
$FORR let’s ride
$FORR has just been halted from trading due to volatility.
$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.....