Forrester Research Inc. (FORR)
NASDAQ: FORR
· Real-Time Price · USD
10.47
0.23 (2.25%)
At close: Sep 26, 2025, 3:59 PM
10.47
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
FORR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.22 | 10.58 | 10.20 | 10.47 | 10.47 | 2.25% | 65,669 |
| Sep 25, 2025 | 10.39 | 10.76 | 10.19 | 10.24 | 10.24 | -1.82% | 59,800 |
| Sep 24, 2025 | 10.27 | 10.59 | 10.27 | 10.43 | 10.43 | 1.46% | 45,247 |
| Sep 23, 2025 | 10.73 | 10.85 | 10.26 | 10.28 | 10.28 | -4.01% | 98,900 |
| Sep 22, 2025 | 11.00 | 11.04 | 10.62 | 10.71 | 10.71 | -2.72% | 73,817 |
| Sep 19, 2025 | 11.21 | 11.42 | 10.91 | 11.01 | 11.01 | -1.78% | 164,544 |
| Sep 18, 2025 | 10.96 | 11.57 | 10.93 | 11.21 | 11.21 | 3.32% | 115,441 |
| Sep 17, 2025 | 10.46 | 11.00 | 10.43 | 10.85 | 10.85 | 3.43% | 120,700 |
| Sep 16, 2025 | 10.34 | 10.56 | 10.30 | 10.49 | 10.49 | 1.16% | 69,400 |
| Sep 15, 2025 | 10.21 | 10.69 | 10.21 | 10.37 | 10.37 | 1.47% | 69,609 |
| Sep 12, 2025 | 10.01 | 10.32 | 9.93 | 10.22 | 10.22 | 2.10% | 76,800 |
| Sep 11, 2025 | 9.84 | 10.14 | 9.76 | 10.01 | 10.01 | 1.52% | 105,437 |
| Sep 10, 2025 | 9.85 | 10.42 | 9.84 | 9.86 | 9.86 | 0.00% | 66,918 |
| Sep 9, 2025 | 9.86 | 9.96 | 9.74 | 9.86 | 9.86 | -0.80% | 141,931 |
| Sep 8, 2025 | 9.77 | 10.15 | 9.63 | 9.94 | 9.94 | 1.64% | 75,300 |
| Sep 5, 2025 | 9.71 | 9.90 | 9.70 | 9.78 | 9.78 | 0.72% | 92,600 |
| Sep 4, 2025 | 9.40 | 9.84 | 9.40 | 9.71 | 9.71 | 0.94% | 55,531 |
| Sep 3, 2025 | 9.50 | 9.82 | 9.47 | 9.62 | 9.62 | 0.31% | 99,846 |
| Sep 2, 2025 | 9.60 | 9.84 | 9.53 | 9.59 | 9.59 | -1.54% | 57,620 |
| Aug 29, 2025 | 9.68 | 9.90 | 9.65 | 9.74 | 9.74 | 0.83% | 92,312 |