Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Forrester Research Inc (FORR)
Forrester Research Inc (FORR) Historical

FORR Forrester Research Inc

17.99

0.00 (0.00%)

Pre Market

Last Updated: 09:28:46

Delayed by 15 minutes

FORR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	17.99	-0.42	-2.28%	18.47	18.47	17.87	476,392
May 30 2024	18.41	0.61	3.43%	17.96	18.64	17.935	96,859
May 29 2024	17.80	-0.20	-1.11%	17.72	18.495	17.62	75,321
May 28 2024	18.00	-0.04	-0.22%	18.00	18.27	17.88	63,781
May 24 2024	18.04	0.12	0.67%	18.05	18.35	17.82	77,311
May 23 2024	17.92	-0.24	-1.32%	18.16	18.16	17.66	120,869
May 22 2024	18.16	-0.14	-0.77%	18.29	18.44	17.98	96,999
May 21 2024	18.30	-0.47	-2.50%	18.71	18.84	18.235	90,363
May 20 2024	18.77	-0.05	-0.27%	18.73	19.05	18.64	74,438
May 17 2024	18.82	-0.09	-0.48%	18.95	18.95	18.63	79,838
May 16 2024	18.91	-0.13	-0.68%	18.94	19.12	18.72	95,707
May 15 2024	19.04	-0.26	-1.35%	19.54	19.82	18.95	66,926
May 14 2024	19.30	-0.03	-0.16%	19.50	19.76	19.13	124,859
May 13 2024	19.33	0.29	1.52%	19.16	19.605	19.12	101,460
May 10 2024	19.04	-0.14	-0.73%	19.20	19.20	18.90	71,912
May 09 2024	19.18	0.33	1.75%	18.94	19.19	18.74	70,343
May 08 2024	18.85	-0.28	-1.46%	18.82	19.01	18.62	75,002
May 07 2024	19.13	0.79	4.31%	18.50	19.255	18.44	107,408
May 06 2024	18.34	0.15	0.82%	18.24	18.58	18.19	91,526
May 03 2024	18.19	-0.15	-0.82%	18.81	18.895	18.16	91,720
May 02 2024	18.34	0.73	4.15%	17.79	18.60	17.79	139,774
May 01 2024	17.61	-0.58	-3.19%	18.24	19.305	17.26	250,453
Apr 30 2024	18.19	-0.70	-3.71%	18.71	20.13	18.19	159,374
Apr 29 2024	18.89	0.12	0.64%	18.90	19.19	18.80	84,539
Apr 26 2024	18.77	0.21	1.13%	18.61	18.78	18.39	86,818
Apr 25 2024	18.56	-0.12	-0.64%	18.43	18.697	18.10	136,974
Apr 24 2024	18.68	-0.29	-1.53%	18.85	18.855	18.37	96,487
Apr 23 2024	18.97	0.20	1.07%	18.68	19.06	18.68	108,235
Apr 22 2024	18.77	0.02	0.11%	18.86	19.12	18.75	73,275
Apr 19 2024	18.75	0.14	0.75%	18.54	18.96	18.50	111,677
Apr 18 2024	18.61	0.08	0.43%	18.46	18.93	18.295	110,709
Apr 17 2024	18.53	-0.12	-0.64%	18.79	19.4967	18.45	95,340
Apr 16 2024	18.65	-0.30	-1.58%	18.75	19.00	18.53	88,648
Apr 15 2024	18.95	-0.31	-1.61%	19.35	19.64	18.92	75,835
Apr 12 2024	19.26	-0.23	-1.18%	19.36	19.71	18.95	103,077
Apr 11 2024	19.49	0.14	0.72%	19.51	19.79	19.17	93,580
Apr 10 2024	19.35	-1.22	-5.93%	19.88	19.88	18.975	80,563
Apr 09 2024	20.57	0.77	3.89%	19.94	20.57	19.63	123,510
Apr 08 2024	19.80	-0.33	-1.64%	20.17	20.35	19.685	111,198
Apr 05 2024	20.13	-0.25	-1.23%	20.26	20.585	20.06	114,282
Apr 04 2024	20.38	-0.57	-2.72%	21.19	21.32	20.25	82,461
Apr 03 2024	20.95	0.58	2.85%	20.20	21.00	20.18	162,684
Apr 02 2024	20.37	-0.46	-2.21%	20.70	20.99	20.26	129,785
Apr 01 2024	20.83	-0.73	-3.39%	21.66	21.66	20.70	129,566
Mar 28 2024	21.56	0.08	0.37%	21.64	21.75	21.4435	143,404
Mar 27 2024	21.48	0.85	4.12%	20.89	21.55	20.72	114,200
Mar 26 2024	20.63	-0.02	-0.10%	20.81	20.97	20.52	90,522
Mar 25 2024	20.65	-0.23	-1.10%	21.04	21.05	20.51	123,540
Mar 22 2024	20.88	-0.80	-3.69%	21.64	21.73	20.74	173,931
Mar 21 2024	21.68	0.45	2.12%	21.38	21.91	21.31	124,859
Mar 20 2024	21.23	0.52	2.51%	20.81	21.345	20.65	190,603
Mar 19 2024	20.71	-0.50	-2.36%	21.21	21.29	20.36	328,866
Mar 18 2024	21.21	0.21	1.00%	21.00	21.73	20.91	437,836
Mar 15 2024	21.00	1.60	8.25%	19.26	21.01	19.01	2,641,351
Mar 14 2024	19.40	-0.42	-2.12%	19.83	20.12	19.26	329,273
Mar 13 2024	19.82	-0.03	-0.15%	19.77	20.05	19.34	256,528
Mar 12 2024	19.85	-0.15	-0.75%	19.94	20.40	19.39	234,179
Mar 11 2024	20.00	-0.42	-2.06%	20.55	20.55	19.81	182,455
Mar 08 2024	20.42	-0.10	-0.49%	20.74	21.38	20.41	243,709
Mar 07 2024	20.52	0.96	4.91%	19.59	20.53	19.59	199,988
Mar 06 2024	19.56	0.47	2.46%	19.17	19.72	18.64	242,483
Mar 05 2024	19.09	-0.46	-2.35%	19.47	19.73	18.985	248,011

Forrester Research

Amundi icpr Euro Corpora...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions