NASDAQ:FORR
Forrester Research Stock Price (Quote)
$19.18
+0.330 (+1.75%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.26 | $20.57 | Thursday, 9th May 2024 FORR stock ended at $19.18. This is 1.75% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.48% from a day low at $18.91 to a day high of $19.19. |
| 90 days | $17.26 | $23.85 | |
| 52 weeks | $17.26 | $32.79 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2016 | $40.07 | $40.95 | $39.93 | $40.18 | 84 700 |
| Sep 14, 2016 | $40.34 | $40.53 | $40.00 | $40.18 | 59 200 |
| Sep 13, 2016 | $40.30 | $40.48 | $39.94 | $40.19 | 35 100 |
| Sep 12, 2016 | $40.23 | $40.91 | $40.23 | $40.68 | 46 600 |
| Sep 09, 2016 | $41.26 | $41.38 | $40.48 | $40.48 | 25 800 |
| Sep 08, 2016 | $41.87 | $42.00 | $41.50 | $41.84 | 16 300 |
| Sep 07, 2016 | $41.15 | $42.00 | $41.14 | $42.00 | 37 900 |
| Sep 06, 2016 | $41.30 | $41.50 | $40.74 | $41.13 | 75 000 |
| Sep 02, 2016 | $40.59 | $41.49 | $40.47 | $41.44 | 35 300 |
| Sep 01, 2016 | $40.84 | $40.98 | $39.90 | $40.57 | 53 500 |
| Aug 31, 2016 | $41.41 | $41.50 | $40.76 | $40.80 | 42 200 |
| Aug 30, 2016 | $41.27 | $41.71 | $41.27 | $41.39 | 18 100 |
| Aug 29, 2016 | $41.11 | $41.45 | $41.11 | $41.14 | 24 100 |
| Aug 26, 2016 | $41.47 | $41.57 | $41.16 | $41.13 | 31 600 |
| Aug 25, 2016 | $40.16 | $41.49 | $40.09 | $41.14 | 59 500 |
| Aug 24, 2016 | $40.20 | $40.53 | $39.97 | $40.34 | 40 600 |
| Aug 23, 2016 | $40.27 | $40.65 | $38.28 | $40.08 | 34 000 |
| Aug 22, 2016 | $40.16 | $40.33 | $39.92 | $40.12 | 23 600 |
| Aug 19, 2016 | $39.95 | $40.74 | $39.90 | $40.31 | 86 300 |
| Aug 18, 2016 | $39.38 | $40.04 | $39.04 | $39.78 | 36 900 |
| Aug 17, 2016 | $39.56 | $39.82 | $39.07 | $39.27 | 27 300 |
| Aug 16, 2016 | $39.54 | $39.87 | $39.38 | $39.50 | 43 300 |
| Aug 15, 2016 | $39.90 | $39.90 | $39.51 | $39.52 | 108 200 |
| Aug 12, 2016 | $39.57 | $39.91 | $39.44 | $39.43 | 37 700 |
| Aug 11, 2016 | $39.74 | $39.98 | $39.29 | $39.52 | 53 100 |
