Skip to main content
FORR logo

Forrester Research, Inc.

FORRNASDAQIndustrialsConsulting Services

$12.48Today:- (-)1Y +34.20%

As of Oct 23, 2026 close

Market cap
$242.80M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.88$12.75
Volume (live)
-
Avg. volume (3M)
111.44K

Forrester Research (FORR) Historical Stock Prices

Analyze Forrester Research (FORR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Forrester Research (FORR) Interactive Price Chart

Interactive historical price chart showing Forrester Research stock price movements and trends across multiple time periods.

Loading chart...

FORR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FORR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202612.3412.4812.2012.4812.48101.28K
Oct 22, 202611.9612.6911.9612.4412.44101.42K
Oct 21, 202612.1212.1511.7311.9011.90106.59K
Oct 20, 202611.7912.2111.7712.1612.1684.43K
Oct 19, 202611.6811.7511.4211.7111.7169.03K
Oct 16, 202611.9712.0211.7211.7511.7588.02K
Oct 15, 202611.8012.3711.7511.9411.9492.23K
Oct 14, 202611.7811.9011.7111.7111.7181.53K
Oct 13, 202611.5812.0011.4411.8711.8774.80K
Oct 12, 202611.3511.5711.2411.4911.4979.94K
Oct 9, 202611.6411.7711.3511.3911.3971.95K
Oct 8, 202611.0911.6510.9211.6511.65123.04K
Oct 7, 202611.1511.3111.0511.0911.0971.03K
Oct 6, 202611.2411.4011.1611.2211.2271.77K
Oct 5, 202611.1811.3810.8111.2311.2388.64K
Oct 2, 202611.6411.7111.2011.2211.2285.69K
Oct 1, 202611.5211.7411.4411.6111.6194.40K
Sep 30, 202611.5411.7211.2711.5111.51293.15K
Sep 29, 202611.3511.7511.3511.5911.59111.34K
Sep 28, 202611.4011.5811.0211.3311.3398.95K
Sep 25, 202611.5411.8611.2511.4011.4086.86K
Sep 24, 202611.8711.9911.4911.5711.5797.12K
Sep 23, 202611.7011.9811.5311.7811.7886.57K
Sep 22, 202611.2111.8811.2111.7511.75135.51K
Sep 21, 202611.1011.7811.1011.3411.34199.43K
Sep 18, 202611.2511.3911.0411.1011.10221.91K
Sep 17, 202611.6911.6911.1911.2511.2588.11K
Sep 16, 202611.7711.9111.5311.6211.62109.85K
Sep 15, 202611.7112.0111.7111.8111.81152.61K
Sep 14, 202611.8112.1511.6211.9911.99175.99K
Sep 11, 202611.9311.9711.7111.7511.75125.63K
Sep 10, 202612.0312.1611.7811.8411.8488.67K
Sep 9, 202612.1712.5811.9112.0412.04106.37K
Sep 8, 202612.5012.7211.7712.1812.18191.91K
Sep 4, 202612.4612.7512.2812.6512.6588.49K
Sep 3, 202612.2512.5712.2512.4812.4872.04K
Sep 2, 202612.1812.6312.0512.2012.20110.35K
Sep 1, 202612.2012.5212.1412.2312.2379.04K
Aug 31, 202612.3512.4612.2212.3012.3091.13K
Aug 28, 202612.1812.6312.1812.3812.3891.34K
Aug 27, 202611.6912.3511.6912.2112.21108.53K
Aug 26, 202612.0012.1711.7011.7011.7073.35K
Aug 25, 202611.9212.2011.8412.0312.0391.37K
Aug 24, 202611.7212.0311.7011.9811.9868.26K
Aug 21, 202611.6811.9611.5611.7811.7871.00K
Aug 20, 202611.7211.9911.5911.6711.6766.13K
Aug 19, 202611.3411.9911.3411.7611.7687.05K
Aug 18, 202611.1611.4411.0411.3111.3156.23K
Aug 17, 202611.2611.3911.1511.1511.1572.05K
Aug 14, 202611.7911.7911.3811.3811.3863.99K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.