Forrester Research, Inc. (FORR) NASDAQ

7.04

-0.18(-2.49%)

Updated at June 02 04:00PM

Currency In USD

FORR Historical Return

If you invested $1000 in Forrester Research, Inc. (FORR) 10 years ago, it would be worth $198.14 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $169.64, while $1000 invested 1 year ago would be worth $686.16. This corresponds to total returns of -80.19%, -83.04%, -31.38%, respectively, with annualized returns of -14.94%, -29.86%, -31.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FORR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	7.2	7.04	7.04	7.24	6.94	44,290
June 01, 2026	6.95	7.22	7.22	7.22	6.84	53,257
May 29, 2026	6.96	7.05	7.05	7.08	6.7	71,290
May 28, 2026	6.91	6.97	6.97	7.06	6.77	70,616
May 27, 2026	6.72	6.93	6.93	6.97	6.69	130,101
May 26, 2026	6.54	6.69	6.69	6.75	6.54	78,401
May 22, 2026	7.02	6.76	6.76	7.1	6.7	56,380
May 21, 2026	6.73	6.97	6.97	7.13	6.28	119,532
May 20, 2026	6.63	6.76	6.76	6.8	6.51	80,307
May 19, 2026	6.55	6.75	6.75	6.84	6.5	194,702
May 18, 2026	6.52	6.65	6.65	6.78	6.44	75,898
May 15, 2026	6.36	6.6	6.6	6.63	6.31	66,517
May 14, 2026	6.26	6.44	6.44	6.55	6.12	48,222
May 13, 2026	6.38	6.29	6.29	6.39	6.11	47,245
May 12, 2026	6.62	6.37	6.37	6.76	6.22	44,155
May 11, 2026	6.85	6.59	6.59	6.85	6.54	53,644
May 08, 2026	6.58	6.87	6.87	6.87	6.47	41,098
May 07, 2026	5.78	6.53	6.53	6.61	5.78	100,575
May 06, 2026	6.21	6.09	6.09	6.24	6.02	50,993
May 05, 2026	6.22	6.21	6.21	6.26	6	44,332
May 04, 2026	6.34	6.22	6.22	6.55	6.13	52,243
May 01, 2026	6.29	6.34	6.34	6.44	6.14	71,034
April 30, 2026	6.26	6.29	6.29	6.44	6.05	54,521
April 29, 2026	6.21	6.31	6.31	6.35	6.1	72,971
April 28, 2026	6.04	6.23	6.23	6.26	6	88,174
April 27, 2026	6.06	6.01	6.01	6.23	5.84	108,970
April 24, 2026	5.92	6.06	6.06	6.15	5.63	61,080
April 23, 2026	6.22	5.96	5.96	6.22	5.88	56,330
April 22, 2026	6.27	6.23	6.23	6.45	6.19	100,653
April 21, 2026	6.11	6.29	6.29	6.46	6.02	98,253
April 20, 2026	6.05	6.1	6.1	6.28	6	90,309
April 17, 2026	6.05	6.11	6.11	6.37	6.03	102,078
April 16, 2026	5.88	6.04	6.04	6.1	5.88	90,609
April 15, 2026	5.72	5.91	5.91	5.99	5.71	85,918
April 14, 2026	5.46	5.72	5.72	5.81	5.45	117,700
April 13, 2026	5.01	5.48	5.48	5.49	5.01	131,040
April 10, 2026	5.08	5.05	5.05	5.1	4.88	95,396
April 09, 2026	5.25	5.08	5.08	5.25	5.01	78,794
April 08, 2026	5.58	5.32	5.32	5.66	5.28	82,273
April 07, 2026	5.55	5.44	5.44	5.62	5.37	112,400
April 06, 2026	5.44	5.61	5.61	5.67	5.37	74,514
April 02, 2026	5.36	5.48	5.48	5.55	5.28	92,427
April 01, 2026	5.63	5.39	5.39	5.63	5.39	85,460
March 31, 2026	5.76	5.66	5.66	5.82	5.61	85,973
March 30, 2026	5.7	5.67	5.67	5.74	5.6	86,363
March 27, 2026	5.76	5.65	5.65	5.82	5.65	115,367
March 26, 2026	5.72	5.84	5.84	5.95	5.72	85,941
March 25, 2026	5.81	5.79	5.79	5.88	5.59	102,332
March 24, 2026	5.92	5.75	5.75	5.92	5.63	133,508
March 23, 2026	6	5.98	5.98	6.13	5.92	129,722
March 20, 2026	5.97	5.96	5.96	5.98	5.74	217,182
March 19, 2026	6.17	6.02	6.02	6.2	5.88	206,130
March 18, 2026	6.12	6.14	6.14	6.24	5.97	105,725
March 17, 2026	6.25	6.17	6.17	6.42	6.16	103,605
March 16, 2026	5.97	6.25	6.25	6.25	5.93	246,477
March 13, 2026	6.25	5.97	5.97	6.37	5.8	201,002
March 12, 2026	6.19	6.23	6.23	6.44	6.15	139,176
March 11, 2026	6.33	6.28	6.28	6.4	6.17	117,226
March 10, 2026	6.16	6.34	6.34	6.52	6.04	138,173
March 09, 2026	6.41	6.3	6.3	6.42	6.08	105,823