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 |
| May 31, 2016 | $36.88 | $36.88 | $35.62 | $36.81 | 53 925 |
| May 27, 2016 | $36.71 | $37.32 | $36.71 | $37.12 | 34 382 |
| May 26, 2016 | $36.85 | $37.07 | $36.75 | $36.93 | 15 283 |
| May 25, 2016 | $37.12 | $37.37 | $36.79 | $36.99 | 37 695 |
| May 24, 2016 | $36.00 | $37.28 | $35.75 | $37.16 | 52 588 |
| May 23, 2016 | $36.08 | $36.43 | $35.63 | $35.76 | 29 358 |
| May 20, 2016 | $35.79 | $36.39 | $35.79 | $36.22 | 59 020 |
| May 19, 2016 | $35.58 | $35.99 | $35.24 | $35.59 | 33 461 |
| May 18, 2016 | $34.85 | $35.94 | $35.09 | $35.78 | 25 790 |
| May 17, 2016 | $35.56 | $35.98 | $34.71 | $35.02 | 49 352 |
| May 16, 2016 | $35.46 | $35.86 | $34.73 | $35.75 | 33 179 |
| May 13, 2016 | $35.92 | $36.54 | $35.47 | $35.55 | 44 636 |
| May 12, 2016 | $35.95 | $36.31 | $35.79 | $35.92 | 39 792 |
| May 11, 2016 | $36.12 | $36.48 | $35.84 | $35.84 | 34 816 |
| May 10, 2016 | $35.85 | $36.25 | $35.53 | $36.24 | 30 254 |
| May 09, 2016 | $35.46 | $35.86 | $35.19 | $35.82 | 37 354 |
| May 06, 2016 | $35.29 | $35.80 | $34.83 | $35.65 | 33 511 |
| May 05, 2016 | $35.15 | $35.52 | $35.01 | $35.43 | 41 333 |
| May 04, 2016 | $33.86 | $35.37 | $33.86 | $35.14 | 54 877 |
| May 03, 2016 | $33.57 | $34.21 | $33.49 | $34.18 | 49 066 |
| May 02, 2016 | $33.00 | $34.01 | $33.00 | $33.79 | 47 877 |
| Apr 29, 2016 | $32.83 | $34.05 | $32.79 | $33.62 | 38 931 |
| Apr 28, 2016 | $33.84 | $34.41 | $32.73 | $32.93 | 32 090 |
| Apr 27, 2016 | $34.33 | $34.87 | $34.08 | $34.16 | 34 461 |
| Apr 26, 2016 | $34.25 | $34.64 | $31.92 | $34.42 | 21 991 |
