NASDAQ:FORR
Forrester Research Stock Price (Quote)
$18.77
+0.210 (+1.13%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.10 | $21.75 | Friday, 26th Apr 2024 FORR stock ended at $18.77. This is 1.13% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.19% from a day low at $18.56 to a day high of $18.78. |
| 90 days | $18.10 | $27.11 | |
| 52 weeks | $18.10 | $32.79 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $33.30 | $33.49 | $33.02 | $33.26 | 21 938 |
| Apr 11, 2016 | $33.30 | $33.92 | $33.15 | $33.29 | 22 335 |
| Apr 08, 2016 | $33.23 | $33.29 | $32.80 | $33.09 | 20 879 |
| Apr 07, 2016 | $33.50 | $33.50 | $32.79 | $33.16 | 17 719 |
| Apr 06, 2016 | $33.85 | $33.92 | $33.25 | $33.61 | 28 487 |
| Apr 05, 2016 | $34.41 | $34.72 | $33.87 | $33.89 | 30 159 |
| Apr 04, 2016 | $34.74 | $34.78 | $34.41 | $34.53 | 28 975 |
| Apr 01, 2016 | $33.32 | $34.73 | $33.10 | $34.67 | 111 281 |
| Mar 31, 2016 | $33.93 | $33.96 | $33.40 | $33.61 | 19 855 |
| Mar 30, 2016 | $34.00 | $34.00 | $33.73 | $33.85 | 10 351 |
| Mar 29, 2016 | $33.30 | $34.00 | $33.30 | $33.94 | 27 100 |
| Mar 28, 2016 | $32.94 | $33.55 | $32.90 | $33.24 | 25 100 |
| Mar 24, 2016 | $32.39 | $33.10 | $32.36 | $33.05 | 24 400 |
| Mar 23, 2016 | $33.03 | $33.03 | $32.22 | $32.50 | 36 200 |
| Mar 22, 2016 | $32.57 | $33.17 | $32.47 | $32.87 | 24 500 |
| Mar 21, 2016 | $32.58 | $33.15 | $32.15 | $32.84 | 30 600 |
| Mar 18, 2016 | $33.00 | $33.11 | $32.23 | $32.74 | 69 300 |
| Mar 17, 2016 | $32.02 | $32.97 | $31.71 | $32.83 | 55 700 |
| Mar 16, 2016 | $31.38 | $32.25 | $30.91 | $31.88 | 21 100 |
| Mar 15, 2016 | $31.54 | $31.98 | $31.24 | $31.58 | 33 500 |
| Mar 14, 2016 | $31.34 | $31.84 | $30.99 | $31.75 | 32 000 |
| Mar 11, 2016 | $31.41 | $31.82 | $31.28 | $31.53 | 26 500 |
| Mar 10, 2016 | $31.92 | $32.28 | $31.29 | $31.45 | 26 800 |
| Mar 09, 2016 | $31.93 | $32.15 | $31.65 | $31.94 | 16 500 |
| Mar 08, 2016 | $31.88 | $32.15 | $31.47 | $31.79 | 20 200 |
