Forrester Research Stock Price History, FORR Historical Prices

Add to My Stocks
$43.1 $0.65 (1.49%) FORR stock closing price Jul 16, 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
2018-07-12 44.5 44.9 43.7 43.85 32,623 76.93 2.34
2018-07-11 44.05 44.8 44 44.35 50,486 77.81 2.37
2018-07-10 43.8 44.55 43.8 44.25 37,129 77.63 2.36
2018-07-09 43.9 44 43.35 43.75 15,340 76.75 2.33
2018-07-06 43.7 44.05 43.46 43.85 22,283 76.93 2.34
2018-07-05 43.05 43.75 42.7 43.75 18,813 76.75 2.33
2018-07-03 42.9 43.1 42.35 42.95 14,216 75.35 2.29
2018-07-02 41.9 42.95 41.85 42.85 31,964 75.18 2.29
2018-06-29 42.25 42.28 41.9 41.95 40,474 73.6 2.24
2018-06-28 41.95 42.4 41.95 42.05 19,303 73.77 2.24
2018-06-27 42.85 42.85 42 42.1 29,120 73.86 2.25
2018-06-26 42.7 43 42.45 42.9 21,800 75.26 2.29
2018-06-25 43.1 43.4 42.35 42.55 27,701 74.65 2.27
2018-06-22 43.3 43.65 42.85 43.25 58,502 75.88 2.31
2018-06-21 42.75 43.5 42.25 43.1 44,632 75.61 2.3
2018-06-20 43.35 43.35 42.55 42.8 29,602 75.09 2.28
2018-06-19 42.7 43.6 42.3 43.25 43,070 75.88 2.31
2018-06-18 42.6 43.05 42.3 42.95 27,404 75.35 2.29
2018-06-15 42.9 43.25 42.4 42.65 115,688 74.83 2.27
2018-06-14 43.3 43.45 42.7 43.05 42,237 75.53 2.3
2018-06-13 43.5 43.75 42.9 43.2 60,305 75.79 2.3
2018-06-12 43.9 44.05 43.35 43.45 48,406 76.23 2.32
2018-06-11 44.35 44.75 43.8 44.05 59,532 77.28 2.35
2018-06-08 44.2 44.9 44.2 44.25 33,388 77.63 2.36
2018-06-07 44.7 45 44.25 44.3 33,715 77.72 2.36
2018-06-06 43.45 44.85 43.45 44.75 60,517 78.51 2.39
2018-06-05 42.65 43.6 42.6 43.55 35,747 76.4 2.32
2018-06-04 42.7 43.15 42.45 42.6 82,033 74.74 2.27
2018-06-01 42.5 42.7 42.2 42.5 34,341 74.56 2.27
2018-05-31 42.7 43 42.15 42.25 32,520 74.12 2.25
2018-05-30 42.25 43.25 42.25 42.6 35,451 74.74 2.27
2018-05-29 41.9 42.2 41.55 42.1 53,171 73.86 2.25
2018-05-28 0 0 0 42.05 0 - -
2018-05-25 42.1 42.75 42 42.05 30,083 73.77 2.24
2018-05-24 41.95 42.5 41.85 42.15 25,989 73.95 2.25
2018-05-23 41.75 42.25 41.7 42 17,865 73.68 2.24
2018-05-22 42.35 42.65 41.75 41.75 32,783 73.25 2.23
2018-05-21 42.15 42.5 42.1 42.3 25,379 74.21 2.26
2018-05-18 42.45 42.45 41.9 41.9 50,744 73.51 2.23
2018-05-17 41.65 43.6 41.65 42.1 24,790 73.86 2.25
2018-05-16 41.6 42.1 41.6 41.75 41,560 73.25 2.23
2018-05-15 41.3 41.75 41.3 41.5 56,099 72.81 2.21
2018-05-14 42.1 42.3 41.1 41.3 77,911 72.46 2.2
2018-05-11 42.45 42.75 42 42.05 40,054 73.77 2.24
2018-05-10 42.5 42.65 42.2 42.35 38,843 74.3 2.26
2018-05-09 42.5 42.75 41.58 42.45 42,025 74.47 2.26
2018-05-08 43.4 44.08 42 42.5 46,052 74.56 2.27
2018-05-07 41.3 42.35 41.25 41.9 38,826 73.51 2.23
2018-05-04 40.6 41.95 40.6 41.4 78,753 72.63 2.21
2018-05-03 40.55 40.95 38.78 40.75 34,461 71.49 2.17
2018-05-02 40.9 41.7 40.65 40.85 27,552 71.67 2.18
2018-05-01 39.85 40.9 39.45 40.85 56,603 71.67 2.18
2018-04-30 41.1 42.5 39.65 39.8 46,284 69.83 2.12
2018-04-27 44.6 45.1 40.95 40.95 73,604 71.84 2.18
2018-04-26 45.65 46.2 45.25 45.85 25,253 55.24 2.44
2018-04-25 45.3 45.85 45.05 45.5 33,201 54.82 2.42
2018-04-24 44.05 45.2 43.75 45.1 38,560 54.34 2.4
2018-04-23 44.7 45.45 44.6 44.7 16,092 53.86 2.38
2018-04-20 45 45.2 43.98 44.75 25,378 53.92 2.38
2018-04-19 45.2 45.35 43.98 45.05 57,942 54.28 2.4
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
2018-03-30 0 0 0 41.45 0 - -
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
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 Price37.92

Forrester Research Historical PE ratio: Past 5 years

Max PE Ratio96.69Oct 29,2014
Min PE Ratio31.6Sep 06,2013
Avg PE Ratio55.57

Forrester Research Historical PS ratio: Past 5 years

Max PS Ratio2.93Jul 15,2013
Min PS Ratio1.57Jan 13,2016
Avg PS Ratio2.23

FORR Industry Peers

Company Price Change (%)
Perficient (PRFT)27.070.17 (0.62%)
Cass Info Systems (CASS)70.140.05 (0.07%)
Gartner (IT)139.660.3 (0.21%)
Nielson (NLSN)31.170.09 (0.29%)
Nielson (NLSN)31.170.09 (0.29%)
Odyssey Marine Exploration (OMEX)7.980.47 (6.26%)
Intrexon (XON)14.560.82 (5.33%)

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 $43.1 and 22,197 shares of FORR were traded on Jul 16, 2018. The company's P/S ratio was at a high of 2.93 on Jul 15, 2013 according to our Forrester Research stock history data.