Forrester Research, Inc. - Common Stock (NQ:FORR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	7.980	8.117	7.960	8.110	71,439	+0.17(+2.14%)
Jan 29, 2026	7.860	8.055	7.730	7.940	72,351	+0.10(+1.28%)
Jan 28, 2026	7.920	8.010	7.775	7.840	88,625	-0.04(-0.51%)
Jan 27, 2026	8.040	8.050	7.805	7.880	93,677	-0.20(-2.48%)
Jan 26, 2026	8.000	8.095	7.970	8.080	55,410	+0.08(+1.00%)
Jan 23, 2026	8.050	8.080	7.870	8.000	61,719	-0.05(-0.62%)
Jan 22, 2026	8.110	8.320	8.010	8.050	33,193	-0.02(-0.25%)
Jan 21, 2026	7.930	8.160	7.930	8.070	49,393	+0.15(+1.89%)
Jan 20, 2026	8.040	8.090	7.915	7.920	112,167	-0.23(-2.82%)
Jan 16, 2026	8.330	8.420	8.145	8.150	59,853	-0.18(-2.16%)
Jan 15, 2026	8.330	8.590	8.190	8.330	72,403	+0.02(+0.24%)
Jan 14, 2026	8.210	8.450	8.210	8.310	70,814	+0.13(+1.59%)
Jan 13, 2026	8.190	8.220	8.125	8.180	60,162	-0.02(-0.24%)
Jan 12, 2026	8.200	8.440	8.090	8.200	49,834	+0.02(+0.24%)
Jan 09, 2026	8.310	8.382	8.150	8.180	40,267	-0.14(-1.68%)
Jan 08, 2026	8.160	8.420	8.075	8.320	103,209	+0.16(+1.96%)
Jan 07, 2026	8.120	8.170	7.990	8.160	95,632	+0.01(+0.12%)
Jan 06, 2026	8.080	8.220	8.010	8.150	83,191	+0.00(+0.00%)
Jan 05, 2026	8.120	8.350	7.860	8.150	128,500	+0.00(+0.00%)
Jan 02, 2026	8.100	8.170	7.930	8.150	159,208	+0.03(+0.37%)
Dec 31, 2025	7.700	8.170	7.550	8.120	168,253	+0.47(+6.14%)
Dec 30, 2025	7.470	7.730	7.420	7.650	154,228	+0.17(+2.27%)
Dec 29, 2025	7.200	7.500	7.200	7.480	92,411	+0.23(+3.17%)
Dec 26, 2025	7.270	7.370	7.130	7.250	132,417	+0.04(+0.55%)
Dec 24, 2025	7.070	7.230	7.026	7.210	68,143	+0.12(+1.69%)
Dec 23, 2025	7.150	7.180	6.970	7.090	74,193	-0.06(-0.84%)
Dec 22, 2025	7.410	7.574	7.150	7.150	84,130	-0.26(-3.51%)
Dec 19, 2025	7.380	7.450	7.305	7.410	203,677	+0.05(+0.68%)
Dec 18, 2025	7.330	7.420	7.290	7.360	71,791	+0.11(+1.52%)
Dec 17, 2025	7.220	7.310	7.170	7.250	63,403	+0.03(+0.42%)
Dec 16, 2025	7.140	7.235	7.005	7.220	81,321	+0.04(+0.56%)
Dec 15, 2025	7.210	7.430	7.050	7.180	51,708	+0.05(+0.70%)
Dec 12, 2025	7.260	7.318	7.080	7.130	71,121	-0.09(-1.25%)
Dec 11, 2025	7.110	7.250	7.110	7.220	50,910	+0.10(+1.40%)
Dec 10, 2025	6.900	7.200	6.900	7.120	103,191	+0.19(+2.74%)
Dec 09, 2025	6.770	6.980	6.700	6.930	70,001	+0.17(+2.51%)
Dec 08, 2025	6.680	6.780	6.600	6.760	112,649	+0.13(+1.96%)
Dec 05, 2025	6.840	6.910	6.610	6.630	90,690	-0.19(-2.79%)
Dec 04, 2025	7.110	7.110	6.800	6.820	80,057	-0.27(-3.81%)
Dec 03, 2025	7.020	7.220	6.950	7.090	60,011	+0.14(+2.01%)
Dec 02, 2025	7.220	7.375	6.940	6.950	74,855	-0.35(-4.79%)