Canada markets close in 39 minutes

Forrester Research, Inc. (FORR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.33+0.72 (+4.09%)
As of 03:19PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202417.7918.6017.7918.3318.3396,817
May 01, 202418.2419.3117.2617.6117.61250,500
Apr 30, 202418.7119.2718.1918.1918.19159,400
Apr 29, 202418.9019.1918.8018.8918.8984,500
Apr 26, 202418.6118.7818.3918.7718.7786,800
Apr 25, 202418.4318.7018.1018.5618.56125,000
Apr 24, 202418.8518.8618.3718.6818.6896,500
Apr 23, 202418.6819.0618.6818.9718.97108,200
Apr 22, 202418.8619.1218.7518.7718.7773,300
Apr 19, 202418.5418.9618.5018.7518.75111,700
Apr 18, 202418.4618.7118.3018.6118.61110,700
Apr 17, 202418.7919.5018.4518.5318.5395,300
Apr 16, 202418.7518.9118.5318.6518.6588,600
Apr 15, 202419.3519.6418.9218.9518.9575,800
Apr 12, 202419.3619.6018.9519.2619.26103,100
Apr 11, 202419.5119.7919.1719.4919.4993,600
Apr 10, 202419.8819.8818.9819.3519.3580,600
Apr 09, 202419.9420.5719.6320.5720.57123,500
Apr 08, 202420.1720.3519.6819.8019.80111,200
Apr 05, 202420.2620.5920.0620.1320.13114,300
Apr 04, 202421.1921.3220.2520.3820.3882,500
Apr 03, 202420.2021.0020.1820.9520.95162,700
Apr 02, 202420.7020.9920.2620.3720.37129,800
Apr 01, 202421.6621.6620.7020.8320.83129,600
Mar 28, 202421.6421.7521.4421.5621.56143,400
Mar 27, 202420.8921.5520.8821.4821.48114,200
Mar 26, 202420.8120.9720.5220.6320.6390,500
Mar 25, 202421.0421.0520.5120.6520.65123,500
Mar 22, 202421.6421.7320.7420.8820.88173,900
Mar 21, 202421.3821.9121.3121.6821.68124,800
Mar 20, 202420.8121.3520.6521.2321.23190,600
Mar 19, 202421.2121.2920.3620.7120.71328,900
Mar 18, 202421.0021.7320.9121.2121.21437,800
Mar 15, 202419.2621.0119.0121.0021.002,641,400
Mar 14, 202419.8319.8919.2619.4019.40329,300
Mar 13, 202419.7719.9919.3419.8219.82256,500
Mar 12, 202419.9420.2019.3919.8519.85234,200
Mar 11, 202420.5520.5519.8120.0020.00182,500
Mar 08, 202420.7421.3820.4120.4220.42258,000
Mar 07, 202419.5920.5319.5920.5220.52200,000
Mar 06, 202419.1719.7218.6419.5619.56242,500
Mar 05, 202419.4719.7318.9919.0919.09248,000
Mar 04, 202419.0320.2418.8619.5519.55435,900
Mar 01, 202420.1620.5519.5920.4020.40268,300
Feb 29, 202420.9321.2219.9820.1720.17114,400
Feb 28, 202420.9721.4020.5220.7220.72170,700
Feb 27, 202420.0021.5320.0021.2321.23174,700
Feb 26, 202419.5420.1719.4819.9919.9983,500
Feb 23, 202419.1819.6719.1819.5519.55165,900
Feb 22, 202419.8519.8918.9119.2019.20111,600
Feb 21, 202420.2520.5219.7019.9219.9260,300
Feb 20, 202420.5620.8520.2120.2720.2758,200
Feb 16, 202420.7821.0520.5020.8320.8362,700
Feb 15, 202420.6321.2420.3120.8820.8888,000
Feb 14, 202420.1420.6819.9420.5320.53113,800
Feb 13, 202421.3521.4119.8820.0120.01118,400
Feb 12, 202421.4422.1521.3221.9621.96130,800
Feb 09, 202422.8923.8521.0321.4421.4489,600
Feb 08, 202423.2623.5622.8823.1423.1496,600
Feb 07, 202424.0324.0323.2023.3223.3261,700
Feb 06, 202424.4524.9023.9424.0224.0249,900
Feb 05, 202424.5024.7324.2324.5324.5349,800
Feb 02, 202425.4825.4924.9524.9724.9736,100
Feb 01, 202425.4825.8825.4225.8025.8029,900
Jan 31, 202426.8326.8325.4725.4825.4835,800
Jan 30, 202427.0227.0226.6926.8326.8327,300
Jan 29, 202426.7527.1126.4927.0527.0551,500
Jan 26, 202426.5426.7526.4526.6726.6727,100
Jan 25, 202426.2726.4925.9926.3426.3445,800
Jan 24, 202426.1926.5925.8425.9825.9832,100
Jan 23, 202426.0826.1525.7626.0126.0134,100
Jan 22, 202424.9125.8524.9125.8125.8149,600
Jan 19, 202425.0225.0224.4724.8924.8926,600
Jan 18, 202425.2825.2824.4624.8824.8837,700
Jan 17, 202425.3626.0225.0125.0525.0535,100
Jan 16, 202426.0026.4025.3725.7525.7550,000
Jan 12, 202426.4426.5325.9226.0726.0745,000
Jan 11, 202426.1526.5925.5526.1226.1237,200
Jan 10, 202425.3926.4025.2326.2626.2648,900
Jan 09, 202425.3525.8425.2525.3225.3247,000
Jan 08, 202425.0025.9925.0025.7525.7554,800
Jan 05, 202424.9225.2424.9225.0925.0971,900
Jan 04, 202425.3325.3324.9925.1125.1135,100
Jan 03, 202425.6325.6324.7425.2025.2063,600
Jan 02, 202426.5526.7125.7125.7525.7540,400
Dec 29, 202327.5727.5726.7626.8126.8133,000
Dec 28, 202327.4127.6927.4127.5327.5336,100
Dec 27, 202327.7227.8927.4327.4927.4932,200
Dec 26, 202327.0527.8627.0527.7827.7861,000
Dec 22, 202326.7827.2026.7226.8826.8845,900
Dec 21, 202326.7626.8826.4926.6626.6633,200
Dec 20, 202326.7227.2726.2226.5126.5163,800
Dec 19, 202326.3826.8825.8326.7126.7144,900
Dec 18, 202326.6726.6725.8726.1226.1283,600
Dec 15, 202326.3126.8325.8626.6726.67218,800
Dec 14, 202325.5526.2725.4825.8525.8568,500
Dec 13, 202324.9225.7424.5425.4925.4973,800
Dec 12, 202324.6725.0024.2624.7724.77146,500
Dec 11, 202325.2925.3124.5024.5124.5146,300
Dec 08, 202325.2025.5124.9525.2625.2644,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...