Forrester Research, Inc. FORR
NASDAQ · United States · Commercial Services
$11.26-0.35 (-3.01%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11.26 | -3.01% | $11.70 | $11.72 | $11.22 | 31.01K |
| 2026-10-01 | $11.61 | +0.87% | $11.52 | $11.74 | $11.44 | 94.40K |
| 2026-09-30 | $11.51 | -0.69% | $11.54 | $11.72 | $11.27 | 293.20K |
| 2026-09-29 | $11.59 | +2.29% | $11.35 | $11.75 | $11.35 | 111.30K |
| 2026-09-28 | $11.33 | -0.61% | $11.40 | $11.58 | $11.02 | 99.00K |
| 2026-09-25 | $11.40 | -1.47% | $11.54 | $11.86 | $11.25 | 86.90K |
| 2026-09-24 | $11.57 | -1.78% | $11.87 | $11.99 | $11.49 | 97.10K |
| 2026-09-23 | $11.78 | +0.26% | $11.70 | $11.98 | $11.53 | 86.60K |
| 2026-09-22 | $11.75 | +3.62% | $11.21 | $11.88 | $11.21 | 135.50K |
| 2026-09-21 | $11.34 | +2.16% | $11.10 | $11.78 | $11.10 | 199.40K |
| 2026-09-18 | $11.10 | -1.33% | $11.25 | $11.39 | $11.04 | 221.90K |
| 2026-09-17 | $11.25 | -3.18% | $11.69 | $11.69 | $11.19 | 88.10K |
| 2026-09-16 | $11.62 | -1.61% | $11.77 | $11.92 | $11.53 | 109.80K |
| 2026-09-15 | $11.81 | -1.50% | $11.71 | $12.01 | $11.71 | 152.60K |
| 2026-09-14 | $11.99 | +2.04% | $11.81 | $12.15 | $11.62 | 176.00K |
| 2026-09-11 | $11.75 | -0.76% | $11.93 | $11.97 | $11.71 | 125.60K |
| 2026-09-10 | $11.84 | -1.66% | $12.03 | $12.16 | $11.78 | 88.70K |
| 2026-09-09 | $12.04 | -1.15% | $12.17 | $12.58 | $11.92 | 106.40K |
| 2026-09-08 | $12.18 | -3.72% | $12.50 | $12.72 | $11.77 | 191.90K |
| 2026-09-04 | $12.65 | +1.36% | $12.46 | $12.75 | $12.28 | 88.50K |
| 2026-09-03 | $12.48 | +2.30% | $12.25 | $12.57 | $12.25 | 72.00K |
| 2026-09-02 | $12.20 | -0.25% | $12.18 | $12.63 | $12.05 | 110.30K |
| 2026-09-01 | $12.23 | -0.57% | $12.20 | $12.52 | $12.14 | 79.00K |
| 2026-08-31 | $12.30 | -0.65% | $12.35 | $12.47 | $12.22 | 91.10K |
| 2026-08-28 | $12.38 | +1.39% | $12.18 | $12.63 | $12.18 | 91.30K |
| 2026-08-27 | $12.21 | +4.36% | $11.69 | $12.35 | $11.69 | 108.50K |
| 2026-08-26 | $11.70 | -2.74% | $12.00 | $12.17 | $11.70 | 73.30K |
| 2026-08-25 | $12.03 | +0.42% | $11.92 | $12.20 | $11.84 | 91.40K |
| 2026-08-24 | $11.98 | +1.70% | $11.72 | $12.03 | $11.70 | 68.30K |
| 2026-08-21 | $11.78 | +0.94% | $11.68 | $11.97 | $11.56 | 70.80K |
| 2026-08-20 | $11.67 | -0.77% | $11.72 | $11.99 | $11.59 | 66.10K |
| 2026-08-19 | $11.76 | +3.98% | $11.34 | $11.99 | $11.34 | 87.00K |
| 2026-08-18 | $11.31 | +1.43% | $11.16 | $11.44 | $11.04 | 56.20K |
| 2026-08-17 | $11.15 | -2.02% | $11.26 | $11.39 | $11.15 | 72.10K |
| 2026-08-14 | $11.38 | -3.48% | $11.79 | $11.79 | $11.38 | 64.00K |
| 2026-08-13 | $11.79 | +2.25% | $11.53 | $11.86 | $11.50 | 127.10K |
| 2026-08-12 | $11.53 | -2.54% | $11.83 | $11.95 | $11.33 | 102.90K |
| 2026-08-11 | $11.83 | +1.81% | $11.58 | $11.93 | $11.21 | 131.90K |
| 2026-08-10 | $11.62 | -1.02% | $11.61 | $11.95 | $11.46 | 124.20K |
| 2026-08-07 | $11.74 | -2.09% | $11.96 | $12.00 | $11.60 | 129.30K |
| 2026-08-06 | $11.99 | +3.10% | $11.74 | $12.03 | $11.52 | 170.60K |
| 2026-08-05 | $11.63 | -0.85% | $11.74 | $11.92 | $11.26 | 141.30K |
| 2026-08-04 | $11.73 | +3.26% | $11.27 | $11.90 | $10.90 | 121.30K |
| 2026-08-03 | $11.36 | -1.22% | $11.75 | $12.33 | $11.35 | 192.50K |
| 2026-07-31 | $11.50 | +18.07% | $10.50 | $11.75 | $9.94 | 233.70K |
| 2026-07-30 | $9.74 | -5.07% | $10.26 | $10.33 | $9.70 | 108.90K |
| 2026-07-29 | $10.26 | -0.48% | $10.28 | $10.45 | $10.00 | 93.90K |
| 2026-07-28 | $10.31 | +8.41% | $9.51 | $10.36 | $9.51 | 109.80K |
| 2026-07-27 | $9.51 | +7.22% | $9.00 | $9.65 | $8.97 | 98.10K |
| 2026-07-24 | $8.87 | +0.23% | $8.88 | $9.11 | $8.74 | 89.50K |
| 2026-07-23 | $8.85 | -1.56% | $8.98 | $9.22 | $8.72 | 135.70K |
| 2026-07-22 | $8.99 | -1.43% | $9.15 | $9.30 | $8.91 | 125.20K |
| 2026-07-21 | $9.12 | -8.53% | $9.97 | $9.98 | $8.89 | 156.90K |
| 2026-07-20 | $9.97 | -3.39% | $10.32 | $10.40 | $9.93 | 109.70K |
| 2026-07-17 | $10.32 | -1.53% | $10.48 | $10.57 | $10.05 | 73.70K |
| 2026-07-16 | $10.48 | +0.67% | $10.29 | $11.33 | $10.29 | 175.40K |
| 2026-07-15 | $10.41 | +0.97% | $10.32 | $10.60 | $10.21 | 148.20K |
| 2026-07-14 | $10.31 | +1.18% | $10.11 | $10.44 | $9.94 | 153.60K |
| 2026-07-13 | $10.19 | +1.90% | $10.06 | $10.52 | $9.91 | 295.20K |
| 2026-07-10 | $10.00 | +3.20% | $9.78 | $10.00 | $9.69 | 70.60K |
| 2026-07-09 | $9.69 | +0.83% | $9.52 | $9.78 | $9.37 | 95.80K |
| 2026-07-08 | $9.61 | -0.52% | $9.56 | $9.67 | $9.30 | 99.50K |
| 2026-07-07 | $9.66 | +0.31% | $9.52 | $9.83 | $9.13 | 277.80K |
| 2026-07-06 | $9.63 | +1.90% | $9.26 | $9.95 | $9.22 | 93.40K |
| 2026-07-02 | $9.45 | +2.83% | $9.16 | $9.60 | $9.16 | 102.70K |
| 2026-07-01 | $9.19 | +9.27% | $8.50 | $9.37 | $8.50 | 143.90K |
| 2026-06-30 | $8.41 | -0.12% | $8.33 | $8.48 | $8.26 | 137.60K |
| 2026-06-29 | $8.42 | +7.81% | $7.85 | $8.73 | $7.66 | 290.80K |
| 2026-06-26 | $7.81 | +7.87% | $7.24 | $7.95 | $7.24 | 1.47M |
| 2026-06-25 | $7.24 | -9.16% | $7.99 | $8.09 | $7.21 | 199.00K |
| 2026-06-24 | $7.97 | +8.44% | $7.25 | $7.99 | $6.95 | 164.70K |
| 2026-06-23 | $7.35 | +3.38% | $7.11 | $7.51 | $6.74 | 172.20K |
| 2026-06-22 | $7.11 | +6.12% | $6.73 | $7.19 | $6.64 | 96.60K |
| 2026-06-18 | $6.70 | +0.45% | $6.60 | $6.79 | $6.48 | 179.00K |
| 2026-06-17 | $6.67 | -3.05% | $6.88 | $7.00 | $6.56 | 147.10K |
| 2026-06-16 | $6.88 | +2.38% | $6.74 | $6.88 | $6.64 | 60.70K |
| 2026-06-15 | $6.72 | -3.86% | $6.98 | $7.05 | $6.56 | 109.20K |
| 2026-06-12 | $6.99 | +2.95% | $6.79 | $7.08 | $6.69 | 58.90K |
| 2026-06-11 | $6.79 | +0.89% | $6.73 | $6.88 | $6.58 | 45.40K |
| 2026-06-10 | $6.73 | -1.61% | $6.87 | $7.07 | $6.64 | 82.00K |
| 2026-06-09 | $6.84 | +0.15% | $6.73 | $7.03 | $6.62 | 83.10K |
| 2026-06-08 | $6.83 | -2.43% | $6.92 | $7.12 | $6.83 | 58.90K |
| 2026-06-05 | $7.00 | -1.13% | $7.05 | $7.13 | $6.98 | 44.60K |
| 2026-06-04 | $7.08 | +2.46% | $6.99 | $7.45 | $6.68 | 69.10K |
| 2026-06-03 | $6.91 | -1.85% | $7.04 | $7.04 | $6.71 | 53.80K |
| 2026-06-02 | $7.04 | -2.49% | $7.20 | $7.24 | $6.94 | 44.30K |
| 2026-06-01 | $7.22 | +2.41% | $6.95 | $7.22 | $6.84 | 53.30K |
| 2026-05-29 | $7.05 | +1.15% | $6.96 | $7.08 | $6.70 | 71.30K |
| 2026-05-28 | $6.97 | +0.58% | $6.91 | $7.06 | $6.77 | 71.10K |
| 2026-05-27 | $6.93 | +3.59% | $6.72 | $6.97 | $6.69 | 130.10K |