Forrester Research Inc (FORR) Historical Stock Data
6.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FORR is down -0.90% a day on average. There have been 13 days where Forrester Research Inc closed green and 17 days where FORR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 7.11 | 6.82 | ↓$0.29 (-4.08%) | 6.80 | 7.11 | 80.06K |
| 2025-12-03 | 7.02 | 7.09 | ↑$0.07 (1.00%) | 6.95 | 7.22 | 60.01K |
| 2025-12-02 | 7.22 | 6.95 | ↓$0.27 (-3.74%) | 6.94 | 7.38 | 74.86K |
| 2025-12-01 | 7.04 | 7.30 | ↑$0.26 (3.69%) | 6.98 | 7.50 | 287.53K |
| 2025-11-28 | 7.14 | 7.19 | ↑$0.05 (0.70%) | 7.12 | 7.26 | 44.21K |
| 2025-11-26 | 7.10 | 7.12 | ↑$0.02 (0.28%) | 6.96 | 7.21 | 106.64K |
| 2025-11-25 | 6.95 | 7.17 | ↑$0.22 (3.17%) | 6.94 | 7.35 | 103.53K |
| 2025-11-24 | 7.07 | 6.96 | ↓$0.11 (-1.56%) | 6.93 | 7.22 | 95.39K |
| 2025-11-21 | 6.62 | 7.12 | ↑$0.50 (7.55%) | 6.62 | 7.21 | 106.36K |
| 2025-11-20 | 7.01 | 6.64 | ↓$0.37 (-5.28%) | 6.62 | 7.08 | 95.11K |
| 2025-11-19 | 7.20 | 6.91 | ↓$0.29 (-4.03%) | 6.71 | 7.20 | 131.74K |
| 2025-11-18 | 7.29 | 7.17 | ↓$0.12 (-1.65%) | 7.10 | 7.35 | 109.10K |
| 2025-11-17 | 7.58 | 7.29 | ↓$0.29 (-3.83%) | 7.29 | 7.88 | 109.73K |
| 2025-11-14 | 7.82 | 7.62 | ↓$0.20 (-2.56%) | 7.60 | 7.86 | 81.82K |
| 2025-11-13 | 7.94 | 7.83 | ↓$0.11 (-1.39%) | 7.82 | 8.02 | 100.67K |
| 2025-11-12 | 7.79 | 7.95 | ↑$0.16 (2.05%) | 7.76 | 8.08 | 123.72K |
| 2025-11-11 | 7.63 | 7.80 | ↑$0.17 (2.23%) | 7.57 | 7.87 | 77.80K |
| 2025-11-10 | 7.52 | 7.59 | ↑$0.07 (0.93%) | 7.50 | 7.70 | 114.42K |
| 2025-11-07 | 7.50 | 7.52 | ↑$0.02 (0.27%) | 7.39 | 7.71 | 136.55K |
| 2025-11-06 | 7.80 | 7.52 | ↓$0.28 (-3.59%) | 7.38 | 7.84 | 152.55K |
| 2025-11-05 | 7.66 | 7.81 | ↑$0.15 (1.96%) | 7.53 | 7.82 | 134.01K |
| 2025-11-04 | 7.57 | 7.58 | ↑$0.01 (0.13%) | 7.30 | 7.85 | 147.83K |
| 2025-11-03 | 7.12 | 7.68 | ↑$0.56 (7.87%) | 7.12 | 7.84 | 178.12K |
| 2025-10-31 | 8.12 | 7.13 | ↓$0.99 (-12.19%) | 7.07 | 8.44 | 331.44K |
| 2025-10-30 | 8.37 | 8.19 | ↓$0.18 (-2.15%) | 8.10 | 8.45 | 112.63K |
| 2025-10-29 | 8.82 | 8.35 | ↓$0.47 (-5.33%) | 8.28 | 8.85 | 191.69K |
| 2025-10-28 | 8.89 | 8.86 | ↓$0.03 (-0.34%) | 8.80 | 8.99 | 126.74K |
| 2025-10-27 | 9.31 | 8.90 | ↓$0.41 (-4.40%) | 8.90 | 9.39 | 97.70K |
| 2025-10-24 | 9.35 | 9.31 | ↓$0.04 (-0.43%) | 9.25 | 9.37 | 44.48K |
| 2025-10-23 | 9.48 | 9.27 | ↓$0.21 (-2.22%) | 9.18 | 9.54 | 127.43K |
Create an account or log in to view more rows.
$FORR i am trading for a better future!
$FORR today will be a nice green day LFG!!!
$FORR Let’s get it
$FORR Of course
$FORR When they tell me diversifying is for idiots
$FORR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$FORR let’s ride
$FORR has just been halted from trading due to volatility.
$FORR last chance to load imo
$FORR Here we go!!!