Forrester Research Inc. (FORR)
NASDAQ: FORR
· Real-Time Price · USD
9.63
-0.11 (-1.13%)
At close: Aug 15, 2025, 11:00 AM
FORR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.08 | 10.08 | 9.65 | 9.74 | 9.74 | -4.51% | 90,148 |
| Aug 13, 2025 | 10.01 | 10.45 | 10.01 | 10.20 | 10.20 | 2.72% | 144,043 |
| Aug 12, 2025 | 9.96 | 10.19 | 9.82 | 9.93 | 9.93 | 0.61% | 164,810 |
| Aug 11, 2025 | 9.99 | 10.02 | 9.68 | 9.87 | 9.87 | -1.10% | 39,732 |
| Aug 8, 2025 | 10.17 | 10.22 | 9.87 | 9.98 | 9.98 | -1.77% | 48,910 |
| Aug 7, 2025 | 10.27 | 10.41 | 10.12 | 10.16 | 10.16 | -0.97% | 49,409 |
| Aug 6, 2025 | 10.36 | 10.68 | 10.19 | 10.26 | 10.26 | -1.44% | 86,636 |
| Aug 5, 2025 | 10.28 | 10.48 | 10.11 | 10.41 | 10.41 | 0.48% | 141,900 |
| Aug 4, 2025 | 10.88 | 10.88 | 10.24 | 10.36 | 10.36 | -5.30% | 201,800 |
| Aug 1, 2025 | 9.71 | 11.50 | 9.71 | 10.94 | 10.94 | 12.32% | 226,042 |
| Jul 31, 2025 | 9.70 | 9.74 | 9.35 | 9.74 | 9.74 | 0.41% | 79,338 |
| Jul 30, 2025 | 10.38 | 10.38 | 9.58 | 9.70 | 9.70 | -6.82% | 73,205 |
| Jul 29, 2025 | 10.88 | 10.88 | 10.05 | 10.41 | 10.41 | -3.61% | 67,500 |
| Jul 28, 2025 | 10.34 | 10.87 | 10.19 | 10.80 | 10.80 | 4.05% | 85,148 |
| Jul 25, 2025 | 10.65 | 10.65 | 10.29 | 10.38 | 10.38 | -2.99% | 81,800 |
| Jul 24, 2025 | 11.29 | 11.30 | 10.70 | 10.70 | 10.70 | -4.72% | 44,441 |
| Jul 23, 2025 | 10.68 | 11.29 | 10.48 | 11.23 | 11.23 | 4.86% | 90,900 |
| Jul 22, 2025 | 9.86 | 10.76 | 9.86 | 10.71 | 10.71 | 7.53% | 103,533 |
| Jul 21, 2025 | 9.56 | 10.04 | 9.42 | 9.96 | 9.96 | 4.18% | 124,000 |
| Jul 18, 2025 | 9.66 | 9.66 | 9.40 | 9.56 | 9.56 | -0.21% | 57,840 |