Forrester Research Stock Price History, FORR Historical Prices

Add to My Stocks
$45.4 $0.85 (1.91%) FORR stock closing price Apr 18, 2018 (Closing)

We provide 10 years stock price data for free. You can download Forrester Research stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Forrester Research price to earnings ratio data. The Forrester Research stock price history chart shows that the stock price was at a low of $27.28 on Jan 13, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-04-18 44.7 45.45 44.7 45.4 40,846 54.7 2.42
2018-04-17 44.05 44.75 44.05 44.55 30,855 53.68 2.37
2018-04-16 43.25 44.2 42.95 43.95 27,546 52.95 2.34
2018-04-13 43.3 43.95 42.95 43.1 18,852 51.93 2.3
2018-04-12 43.35 43.35 42.9 43.25 31,619 52.11 2.3
2018-04-11 43.7 43.9 43.05 43.2 31,423 52.05 2.3
2018-04-10 43.8 44.2 43.7 43.9 42,406 52.89 2.34
2018-04-09 43.2 44.15 43.05 43.55 91,466 52.47 2.32
2018-04-06 42.9 43.35 42.8 43.05 72,533 51.87 2.29
2018-04-05 43 43.35 41.85 43.15 61,391 51.99 2.3
2018-04-04 41.85 42.85 41.85 42.75 53,728 51.51 2.28
2018-04-03 41.4 42.3 41.2 42.25 47,109 50.9 2.25
2018-04-02 41.4 41.9 40.9 41.1 44,644 49.52 2.19
2018-03-29 41.5 41.8 40.9 41.45 59,045 49.94 2.21
2018-03-28 41.45 41.95 40.95 41.2 55,271 49.64 2.19
2018-03-27 42.3 42.35 41.2 41.35 61,540 49.82 2.2
2018-03-26 42.05 42.05 41.15 42 45,878 50.6 2.24
2018-03-23 43.05 43.1 41.55 41.55 51,557 50.06 2.21
2018-03-22 43 43.5 42.95 43.05 46,295 51.87 2.29
2018-03-21 43.25 43.65 43.25 43.35 29,700 52.23 2.31
2018-03-20 43.45 43.7 43.15 43.3 37,335 52.17 2.31
2018-03-19 43.15 43.45 42.85 43.35 71,476 52.23 2.31
2018-03-16 43 43.63 42.95 43.35 141,565 52.23 2.31
2018-03-15 42.75 43.4 42.35 43.05 106,772 51.87 2.29
2018-03-14 42.85 43.2 42 42.75 119,574 51.51 2.28
2018-03-13 43.15 43.4 42.35 42.7 67,129 51.45 2.27
2018-03-12 42.6 43.18 42.45 43 45,910 51.81 2.29
2018-03-09 42 42.65 41.35 42.5 95,356 51.21 2.26
2018-03-08 42 42.3 41.4 41.85 28,988 50.42 2.23
2018-03-07 41.1 42.2 41.1 41.9 38,256 50.48 2.23
2018-03-06 41 41.65 40.68 41.5 51,321 50 2.21
2018-03-05 40.65 41.35 40.25 41.25 51,844 49.7 2.2
2018-03-02 40 40.95 39.9 40.8 53,171 49.16 2.17
2018-03-01 40.4 40.85 40.05 40.25 41,961 48.49 2.14
2018-02-28 41.05 41.3 40.5 40.5 48,874 48.8 2.16
2018-02-27 41.15 41.75 40.85 40.9 43,121 49.28 2.18
2018-02-26 41.75 42.3 40.85 41.3 76,686 49.76 2.2
2018-02-23 41.3 41.8 40.8 41.7 36,722 50.24 2.22
2018-02-22 41.35 41.8 36.95 41.05 77,622 49.46 2.19
2018-02-21 41.15 42 41.15 41.3 35,097 49.76 2.2
2018-02-20 41.75 42.05 40.65 40.95 43,704 49.34 2.18
2018-02-19 0 0 0 42.1 0 - -
2018-02-16 41.4 42.15 41.3 42.1 75,523 50.72 2.24
2018-02-15 40.9 41.55 40.4 41.45 39,529 49.94 2.21
2018-02-14 40.25 40.85 39.75 40.6 50,672 48.92 2.16
2018-02-13 39.7 40.55 39.7 40.45 44,567 48.74 2.15
2018-02-12 39.7 40.5 39.2 39.95 61,172 48.13 2.13
2018-02-09 41.3 41.4 39.25 39.55 43,869 47.65 2.11
2018-02-08 41.7 41.7 40.05 40.85 69,671 49.22 2.18
2018-02-07 41.4 42.55 41.4 42.05 24,361 40.83 2.26
2018-02-06 41.5 42.85 41.28 42.4 47,056 41.17 2.28
2018-02-05 44.55 44.7 42.05 42.15 41,051 40.92 2.26
2018-02-02 45.1 45.23 44.3 44.8 57,713 43.5 2.4
2018-02-01 43.65 45.35 43.3 45.15 54,808 43.84 2.42
2018-01-31 44.2 44.85 43.45 43.65 94,651 42.38 2.34
2018-01-30 43.65 44.5 43.65 43.9 52,857 42.62 2.36
2018-01-29 44.35 45.05 43.7 44 26,630 42.72 2.36
2018-01-26 45.85 45.85 44.35 44.65 32,069 43.35 2.4
2018-01-25 44 44.7 43.85 44.6 28,432 43.3 2.39
2018-01-24 45.25 45.35 44 44.35 37,145 43.06 2.38
2018-01-23 45.45 45.85 44.6 45.25 28,620 43.93 2.43
2018-01-22 45.6 45.9 44.95 45.65 33,064 44.32 2.45
2018-01-19 45.25 46.35 45.2 45.6 33,903 44.27 2.45
2018-01-18 44.45 45.4 44.45 45.25 42,147 43.93 2.43
2018-01-17 43.5 44.6 43.5 44.5 33,364 43.2 2.39
2018-01-16 43.6 44.35 43.45 43.5 23,104 42.23 2.33
2018-01-15 0 0 0 43.45 0 - -
2018-01-12 43.25 43.65 43.15 43.45 47,823 42.18 2.33
2018-01-11 42.65 43.5 42.3 43.15 45,308 41.89 2.32
2018-01-10 42.65 43.18 42.3 42.85 63,871 41.6 2.3
2018-01-09 44 44 42.65 42.7 35,039 41.46 2.29
2018-01-08 43.9 44.25 43.55 43.95 17,281 42.67 2.36
2018-01-05 43.95 44.2 43.55 43.95 40,684 42.67 2.36
2018-01-04 44.25 44.35 43.5 43.9 61,422 42.62 2.36
2018-01-03 44.85 46.03 43.75 44.2 30,934 42.91 2.37
2018-01-02 44.4 45.55 44.4 44.9 48,101 43.59 2.41
2018-01-01 0 0 0 44.2 0 - -
2017-12-29 44.65 44.95 44.1 44.2 32,802 42.91 2.37
2017-12-28 44.7 45.15 44.1 44.6 59,836 43.3 2.39
2017-12-27 45.25 45.7 44.65 44.7 23,732 43.4 2.4
2017-12-26 44.8 46.35 44.45 45.35 54,007 44.03 2.43
2017-12-25 0 0 0 44.9 0 - -
2017-12-22 45.35 45.7 44.75 44.9 10,079 43.59 2.41
2017-12-21 45.3 46 45.3 45.5 28,059 44.18 2.44
2017-12-20 45.45 45.9 45 45.25 10,335 43.93 2.43
2017-12-19 45.8 46.05 44.53 45.35 39,972 44.03 2.43
2017-12-18 45.3 46.4 45.3 45.95 23,730 44.61 2.47
2017-12-15 44.05 45.55 44.05 45.05 246,076 43.74 2.42
2017-12-14 44 44.75 43.85 44.05 38,194 42.77 2.36
Get more Data

Forrester Research Stock History Chart

View FORR PE ratio, PS ratio stocks charts and compare with peers.
FORR Chart
Note: Compare Forrester Research stock price history with the index and industry peers.

Forrester Research Stock Price History: Past 5 years

Max Stock Price47.4Nov 29,2017
Min Stock Price27.28Jan 13,2016
Avg Stock Price37.63

Forrester Research Historical PE ratio: Past 5 years

Max PE Ratio96.69Oct 29,2014
Min PE Ratio30.85Apr 19,2013
Avg PE Ratio53.67

Forrester Research Historical PS ratio: Past 5 years

Max PS Ratio2.99Jul 08,2013
Min PS Ratio1.57Jan 13,2016
Avg PS Ratio2.25

FORR Industry Peers

Company Price Change (%)
Carbonite (CARB)31.30.3 (0.97%)
Perficient (PRFT)24.160.09 (0.37%)
Gartner (IT)118.140.3 (0.25%)
Nielson (NLSN)34.410.27 (0.79%)
Nielson (NLSN)34.410.27 (0.79%)
Odyssey Marine Exploration (OMEX)10.120.53 (5.53%)
Intrexon (XON)18.870.28 (1.46%)

Forrester Research share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Forrester Research stock analysis. Forrester Research stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. The closing price was $45.4 and 40,846 shares of FORR were traded on Apr 18, 2018. The company's P/S ratio was at a high of 2.99 on Jul 08, 2013 according to our Forrester Research stock history data.