Quantcast
FORR

Forrester Research, Inc. Common Stock Historical Stock Prices

$48
*  
0.30
0.62%
Get FORR Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading FORR now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    FORR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 48.30 48.45 47.60 48 37,729
08/17/2018 47.15 48.45 47.0996 48.3 109,241
08/16/2018 46.9 47.9 46.45 47.45 50,099
08/15/2018 45.75 46.95 45.45 46.85 50,174
08/14/2018 44.95 46.25 44.95 46.15 90,319
08/13/2018 44.9 45.05 44.4 44.95 58,958
08/10/2018 45 45.5 44.55 44.9 37,482
08/09/2018 45.2 45.4 44.7 45.2 48,380
08/08/2018 45.5 45.6 44.85 45.25 20,389
08/07/2018 45.5 45.8 45.2 45.5 35,382
08/06/2018 44.65 45.55 44.255 45.5 42,986
08/03/2018 45.85 46.114 44.7 45.2 41,118
08/02/2018 46.4 47.2 45.9 46.25 52,070
08/01/2018 46.15 47.1 46.15 46.95 42,415
07/31/2018 46.05 46.65 45.55 46.25 67,980
07/30/2018 44.7 46.65 43.3 46.3 78,406
07/27/2018 43.05 44.65 42.5 44.55 34,435
07/26/2018 42.9 43.4 42.325 43.35 31,302
07/25/2018 43.5 43.55 42.625 42.95 12,398
07/24/2018 43.55 43.925 43.4 43.55 45,493
07/23/2018 42.95 43.8 42.65 43.35 24,193
07/20/2018 43.2 43.6 42.95 43 25,663
07/19/2018 42.5 43.35 42.35 43.3 37,957
07/18/2018 42.95 42.95 42 42.45 39,982
07/17/2018 43.1 43.55 43 43 41,289
07/16/2018 43.7 43.7 43.05 43.1 22,197
07/13/2018 44.1 44.3 43.65 43.75 30,151
07/12/2018 44.5 44.9 43.7 43.85 32,623
07/11/2018 44.05 44.8 44 44.35 50,486
07/10/2018 43.8 44.55 43.8 44.25 37,129
07/09/2018 43.9 44 43.35 43.75 15,333
07/06/2018 43.7 44.05 43.4625 43.85 22,283
07/05/2018 43.05 43.75 42.7 43.75 18,558
07/03/2018 42.9 43.1 42.35 42.95 14,216
07/02/2018 41.9 42.95 41.85 42.85 31,964
06/29/2018 42.25 42.275 41.9 41.95 40,474
06/28/2018 41.95 42.4 41.95 42.05 19,303
06/27/2018 42.85 42.85 42 42.1 29,120
06/26/2018 42.703 43 42.45 42.9 21,800
06/25/2018 43.1 43.4 42.35 42.55 27,701
06/22/2018 43.3 43.65 42.85 43.25 58,318
06/21/2018 42.75 43.5 42.25 43.1 44,632
06/20/2018 43.35 43.35 42.55 42.8 29,514
06/19/2018 42.7 43.6 42.3 43.25 43,070
06/18/2018 42.6 43.05 42.3 42.95 27,404
06/15/2018 42.9 43.25 42.4 42.65 115,688
06/14/2018 43.3 43.45 42.7 43.05 42,237
06/13/2018 43.5 43.75 42.9 43.2 60,305
06/12/2018 43.9 44.05 43.35 43.45 48,406
06/11/2018 44.35 44.75 43.8 44.05 59,494
06/08/2018 44.2 44.9 44.2 44.25 33,388
06/07/2018 44.7 45 44.25 44.3 33,715
06/06/2018 43.45 44.85 43.45 44.75 60,517
06/05/2018 42.65 43.6 42.6 43.55 35,747
06/04/2018 42.7 43.15 42.45 42.6 82,033
06/01/2018 42.5 42.7 42.2 42.5 34,341
05/31/2018 42.7 43 42.15 42.25 32,520
05/30/2018 42.25 43.25 42.25 42.6 35,223
05/29/2018 41.9 42.2 41.55 42.1 53,171
05/25/2018 42.1 42.75 42 42.05 30,083
05/24/2018 41.95 42.5 41.85 42.15 25,989
05/23/2018 41.75 42.25 41.7 42 18,086
05/22/2018 42.35 42.65 41.75 41.75 32,783
05/21/2018 42.15 42.5 42.1 42.3 25,379
05/18/2018 42.45 42.45 41.9 41.9 50,744
05/17/2018 41.65 43.6 41.65 42.1 24,790
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio