Forrester Research Inc (FORR) Historical Stock Data
7.41 ↑0.05 (0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FORR is down -0.03% a day on average. There have been 18 days where Forrester Research Inc closed green and 12 days where FORR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 7.38 | 7.41 | ↑$0.03 (0.41%) | 7.31 | 7.45 | 203.68K |
| 2025-12-18 | 7.33 | 7.36 | ↑$0.03 (0.41%) | 7.29 | 7.42 | 71.81K |
| 2025-12-17 | 7.22 | 7.25 | ↑$0.03 (0.42%) | 7.17 | 7.31 | 63.40K |
| 2025-12-16 | 7.14 | 7.22 | ↑$0.08 (1.12%) | 7.01 | 7.24 | 81.32K |
| 2025-12-15 | 7.21 | 7.18 | ↓$0.03 (-0.42%) | 7.05 | 7.43 | 51.71K |
| 2025-12-12 | 7.26 | 7.13 | ↓$0.13 (-1.79%) | 7.08 | 7.32 | 71.12K |
| 2025-12-11 | 7.11 | 7.22 | ↑$0.11 (1.55%) | 7.11 | 7.25 | 50.91K |
| 2025-12-10 | 6.90 | 7.12 | ↑$0.22 (3.19%) | 6.90 | 7.20 | 103.19K |
| 2025-12-09 | 6.77 | 6.93 | ↑$0.16 (2.36%) | 6.70 | 6.98 | 70K |
| 2025-12-08 | 6.68 | 6.76 | ↑$0.08 (1.20%) | 6.60 | 6.78 | 112.65K |
| 2025-12-05 | 6.84 | 6.63 | ↓$0.21 (-3.00%) | 6.61 | 6.91 | 90.69K |
| 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 |
Create an account or log in to view more rows.
$FORR don’t be boring today beast
$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