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 |
| Aug 10, 2016 | $39.89 | $39.98 | $39.55 | $39.51 | 32 300 |
| Aug 09, 2016 | $39.91 | $40.05 | $39.11 | $39.71 | 23 100 |
| Aug 08, 2016 | $39.65 | $39.94 | $39.63 | $39.54 | 21 000 |
| Aug 05, 2016 | $39.64 | $40.47 | $39.64 | $39.72 | 50 800 |
| Aug 04, 2016 | $39.51 | $40.27 | $39.51 | $39.67 | 52 800 |
| Aug 03, 2016 | $39.62 | $39.97 | $39.58 | $39.68 | 49 200 |
| Aug 02, 2016 | $40.53 | $40.57 | $39.81 | $39.64 | 41 600 |
| Aug 01, 2016 | $40.80 | $41.75 | $40.04 | $40.21 | 81 300 |
| Jul 29, 2016 | $40.94 | $41.63 | $39.82 | $40.75 | 101 800 |
| Jul 28, 2016 | $38.80 | $42.01 | $38.46 | $41.12 | 157 200 |
| Jul 27, 2016 | $37.85 | $38.74 | $37.85 | $38.14 | 27 000 |
| Jul 26, 2016 | $37.74 | $38.20 | $37.74 | $38.02 | 19 900 |
| Jul 25, 2016 | $38.10 | $38.21 | $37.98 | $37.92 | 7 800 |
| Jul 22, 2016 | $38.20 | $38.51 | $37.97 | $37.91 | 12 300 |
| Jul 21, 2016 | $38.14 | $38.23 | $37.92 | $37.95 | 16 900 |
| Jul 20, 2016 | $37.89 | $38.53 | $37.07 | $38.28 | 11 700 |
| Jul 19, 2016 | $38.14 | $38.28 | $37.64 | $37.61 | 22 500 |
| Jul 18, 2016 | $38.16 | $38.49 | $37.88 | $37.90 | 28 400 |
| Jul 15, 2016 | $38.57 | $38.74 | $38.03 | $38.24 | 24 500 |
| Jul 14, 2016 | $37.95 | $38.60 | $37.67 | $38.16 | 29 500 |
| Jul 13, 2016 | $37.69 | $38.02 | $37.44 | $37.75 | 33 200 |
| Jul 12, 2016 | $37.34 | $38.03 | $37.05 | $37.51 | 44 500 |
| Jul 11, 2016 | $37.18 | $37.57 | $36.83 | $37.18 | 24 000 |
| Jul 08, 2016 | $36.89 | $37.32 | $36.53 | $37.03 | 24 100 |
| Jul 07, 2016 | $36.72 | $36.96 | $36.28 | $36.56 | 25 500 |
