Forrester Research(FORR)
$9.04+0.23 (+2.67%)
FORR
Forrester Research historical prices
$9.04
At close:+0.23 (+2.67%)
Want to see FORR full AI Analyst Report?
Forrester Research (FORR) Historical Prices
68 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.76 | 9.19 | 8.76 | 9.04 | 9.04 | +2.67% | 76,570 | 0.72 |
| Nov 10, 2026 | 8.88 | 8.90 | 8.57 | 8.80 | 8.80 | -0.34% | 60,227 | 0.56 |
| Nov 09, 2026 | 8.77 | 9.04 | 8.61 | 8.90 | 8.90 | +0.79% | 117,632 | 1.10 |
| Nov 06, 2026 | 8.78 | 8.99 | 8.36 | 8.83 | 8.83 | +1.49% | 124,773 | 1.16 |
| Nov 05, 2026 | 9.34 | 9.62 | 8.69 | 8.70 | 8.70 | -7.05% | 181,489 | 1.71 |
| Nov 04, 2026 | 9.76 | 10.08 | 9.32 | 9.36 | 9.36 | -2.19% | 76,792 | 0.72 |
| Nov 03, 2026 | 9.70 | 9.88 | 9.24 | 9.57 | 9.57 | -2.84% | 134,457 | 1.25 |
| Nov 02, 2026 | 11.09 | 11.37 | 9.77 | 9.85 | 9.85 | -10.54% | 208,926 | 1.96 |
| Oct 30, 2026 | 12.40 | 12.56 | 10.82 | 11.01 | 11.01 | -9.61% | 177,158 | 1.68 |
| Oct 29, 2026 | 12.01 | 12.40 | 11.86 | 12.18 | 12.18 | +1.16% | 169,032 | 1.59 |
| Oct 28, 2026 | 11.93 | 12.19 | 11.83 | 12.04 | 12.04 | +0.17% | 139,418 | 1.30 |
| Oct 27, 2026 | 12.35 | 12.35 | 11.98 | 12.02 | 12.02 | -2.51% | 91,383 | 0.85 |
| Oct 26, 2026 | 12.42 | 12.54 | 12.14 | 12.33 | 12.33 | -1.20% | 64,942 | 0.60 |
| Oct 23, 2026 | 12.34 | 12.48 | 12.20 | 12.48 | 12.48 | +0.32% | 101,277 | 0.93 |
| Oct 22, 2026 | 11.96 | 12.69 | 11.96 | 12.44 | 12.44 | +4.54% | 101,425 | 0.94 |
| Oct 21, 2026 | 12.12 | 12.15 | 11.74 | 11.90 | 11.90 | -2.14% | 106,594 | 0.99 |
| Oct 20, 2026 | 11.79 | 12.21 | 11.77 | 12.16 | 12.16 | +3.84% | 84,428 | 0.78 |
| Oct 19, 2026 | 11.68 | 11.75 | 11.42 | 11.71 | 11.71 | -0.34% | 69,031 | 0.63 |
| Oct 16, 2026 | 11.97 | 12.02 | 11.72 | 11.75 | 11.75 | -1.55% | 87,989 | 0.79 |
| Oct 15, 2026 | 11.80 | 12.37 | 11.75 | 11.94 | 11.94 | +1.92% | 92,231 | 0.83 |
| Oct 14, 2026 | 11.78 | 11.90 | 11.71 | 11.71 | 11.71 | -1.35% | 81,534 | 0.73 |
| Oct 13, 2026 | 11.58 | 12.00 | 11.44 | 11.87 | 11.87 | +3.31% | 74,802 | 0.66 |
| Oct 12, 2026 | 11.35 | 11.57 | 11.24 | 11.49 | 11.49 | +0.88% | 79,938 | 0.70 |
| Oct 09, 2026 | 11.64 | 11.77 | 11.35 | 11.39 | 11.39 | -2.23% | 71,948 | 0.63 |
| Oct 08, 2026 | 11.09 | 11.65 | 10.92 | 11.65 | 11.65 | +5.05% | 123,036 | 1.04 |
| Oct 07, 2026 | 11.15 | 11.32 | 11.05 | 11.09 | 11.09 | -1.20% | 71,034 | 0.60 |
| Oct 06, 2026 | 11.24 | 11.40 | 11.16 | 11.23 | 11.23 | -0.04% | 71,766 | 0.61 |
| Oct 05, 2026 | 11.18 | 11.38 | 10.81 | 11.23 | 11.23 | +0.09% | 88,642 | 0.75 |
| Oct 02, 2026 | 11.64 | 11.72 | 11.20 | 11.22 | 11.22 | -3.36% | 85,686 | 0.71 |
| Oct 01, 2026 | 11.52 | 11.74 | 11.44 | 11.61 | 11.61 | +0.87% | 94,397 | 0.78 |
| Sep 30, 2026 | 11.54 | 11.72 | 11.27 | 11.51 | 11.51 | -0.69% | 293,155 | 2.51 |
| Sep 29, 2026 | 11.35 | 11.75 | 11.35 | 11.59 | 11.59 | +2.29% | 111,344 | 0.96 |
| Sep 28, 2026 | 11.40 | 11.58 | 11.02 | 11.33 | 11.33 | -0.61% | 98,955 | 0.84 |
| Sep 25, 2026 | 11.54 | 11.86 | 11.25 | 11.40 | 11.40 | -1.47% | 86,858 | 0.74 |
| Sep 24, 2026 | 11.87 | 11.99 | 11.49 | 11.57 | 11.57 | -1.78% | 97,119 | 0.80 |
| Sep 23, 2026 | 11.70 | 11.98 | 11.53 | 11.78 | 11.78 | +0.26% | 86,574 | 0.61 |
| Sep 22, 2026 | 11.21 | 11.88 | 11.21 | 11.75 | 11.75 | +3.62% | 135,511 | 0.94 |
| Sep 21, 2026 | 11.10 | 11.78 | 11.10 | 11.34 | 11.34 | +2.16% | 199,427 | 1.39 |
| Sep 18, 2026 | 11.25 | 11.39 | 11.04 | 11.10 | 11.10 | -1.33% | 221,909 | 1.55 |
| Sep 17, 2026 | 11.69 | 11.69 | 11.19 | 11.25 | 11.25 | -3.18% | 88,106 | 0.62 |
| Sep 16, 2026 | 11.77 | 11.92 | 11.53 | 11.62 | 11.62 | -1.61% | 109,849 | 0.76 |
| Sep 15, 2026 | 11.71 | 12.01 | 11.71 | 11.81 | 11.81 | -1.50% | 152,606 | 1.06 |
| Sep 14, 2026 | 11.81 | 12.15 | 11.62 | 11.99 | 11.99 | +2.04% | 175,989 | 1.24 |
| Sep 11, 2026 | 11.93 | 11.97 | 11.71 | 11.75 | 11.75 | -0.76% | 125,634 | 0.89 |
| Sep 10, 2026 | 12.03 | 12.16 | 11.78 | 11.84 | 11.84 | -1.66% | 88,667 | 0.63 |
| Sep 09, 2026 | 12.17 | 12.58 | 11.92 | 12.04 | 12.04 | -1.15% | 106,367 | 0.76 |
| Sep 08, 2026 | 12.50 | 12.72 | 11.77 | 12.18 | 12.18 | -3.72% | 191,909 | 1.38 |
| Sep 07, 2026 | 12.46 | 12.75 | 12.28 | 12.65 | 12.65 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.46 | 12.75 | 12.28 | 12.65 | 12.65 | +1.36% | 88,492 | 0.63 |
| Sep 03, 2026 | 12.25 | 12.57 | 12.25 | 12.48 | 12.48 | +2.30% | 72,041 | 0.52 |
