Forrester Research Stock Price History
NASDAQ: FORRIndustrialsDiversified Commercial ServicesUSD
11.39-0.26 (-2.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FORR price history at a glance
The price history for Forrester Research (FORR) on this page begins on November 25, 1996, when the stock closed at $10.69; it most recently closed at $11.39 on October 5, 2026. The highest price in this record is $81.50, reached on June 19, 2000; the latest close is 86.0% below that peak. Across the 29 complete calendar years in the table, FORR finished higher in 14 and lower in 15. Its best year was 1998 (+89.2%) and its worst was 2001 (-61.8%).
Over roughly 30 years the share price changed +6.6%, a 0.2% compound annual price return (excluding dividends). In the last 12 months alone, FORR has gained 26.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $81.50
- Date of high
- Jun 19, 2000
- Low since 1996
- $4.88
- Date of low
- Apr 6, 2026
- 52-week high
- $12.75
- 52-week low
- $4.88
- IPO year
- 1996
- Last close
- $11.39
FORR returns
1 week
+1.52%
1 month
-5.40%
3 months
+13.90%
6 months
+125.54%
Year to date
+40.27%
1 year
+26.70%
3 years
-60.24%
5 years
-77.77%
FORR price return, excluding dividends.
FORR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.39 | +39.75% |
| 2025 | 8.15 | -48.58% |
| 2024 | 15.85 | -40.88% |
| 2023 | 26.81 | -25.03% |
| 2022 | 35.76 | -39.11% |
| 2021 | 58.73 | +40.17% |
| 2020 | 41.90 | -0.50% |
| 2019 | 42.11 | +1.47% |
| 2018 | 41.50 | -6.11% |
| 2017 | 44.20 | +2.91% |
| 2016 | 42.95 | +50.81% |
| 2015 | 28.48 | -26.75% |
| 2014 | 38.88 | +2.56% |
| 2013 | 37.91 | +41.14% |
| 2012 | 26.86 | -20.86% |
| 2011 | 33.94 | -3.83% |
| 2010 | 35.29 | +35.99% |
| 2009 | 25.95 | -7.78% |
| 2008 | 28.14 | +8.27% |
| 2007 | 25.99 | -4.13% |
| 2006 | 27.11 | +44.59% |
| 2005 | 18.75 | +4.52% |
| 2004 | 17.94 | 0.00% |
| 2003 | 17.94 | +15.74% |
| 2002 | 15.50 | -18.93% |
| 2001 | 19.12 | -61.81% |
| 2000 | 50.06 | +45.37% |
| 1999 | 34.44 | +57.43% |
| 1998 | 21.88 | +89.19% |
| 1997 | 11.56 | -16.67% |
| 1996* | 13.88 | +29.82% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
FORR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.64 | 11.77 | 11.35 | 11.39 | -2.23% | |
| 11.09 | 11.65 | 11.03 | 11.65 | +5.05% | |
| 11.22 | 11.32 | 11.05 | 11.09 | -1.25% | |
| 11.24 | 11.40 | 11.16 | 11.23 | 0.00% | |
| 11.18 | 11.38 | 10.81 | 11.23 | +0.09% | |
| 11.64 | 11.72 | 11.20 | 11.22 | -3.36% | |
| 11.52 | 11.74 | 11.44 | 11.61 | +0.87% | |
| 11.54 | 11.72 | 11.27 | 11.51 | -0.69% | |
| 11.35 | 11.75 | 11.35 | 11.59 | +2.29% | |
| 11.40 | 11.58 | 11.02 | 11.33 | -0.61% | |
| 11.54 | 11.86 | 11.25 | 11.40 | -1.47% | |
| 11.87 | 11.99 | 11.49 | 11.57 | -1.78% | |
| 11.70 | 11.98 | 11.53 | 11.78 | +0.26% | |
| 11.21 | 11.88 | 11.21 | 11.75 | +3.62% | |
| 11.10 | 11.78 | 11.10 | 11.34 | +2.16% | |
| 11.25 | 11.39 | 11.04 | 11.10 | -1.33% | |
| 11.69 | 11.69 | 11.19 | 11.25 | -3.18% | |
| 11.77 | 11.92 | 11.53 | 11.62 | -1.61% | |
| 11.71 | 12.01 | 11.71 | 11.81 | -1.50% | |
| 11.81 | 12.15 | 11.62 | 11.99 | +2.04% | |
| 11.93 | 11.97 | 11.71 | 11.75 | -0.76% | |
| 12.03 | 12.16 | 11.78 | 11.84 | -1.66% | |
| 12.17 | 12.58 | 11.92 | 12.04 | -1.15% | |
| 12.50 | 12.72 | 11.77 | 12.18 | -3.72% | |
| 12.46 | 12.75 | 12.28 | 12.65 | +1.36% | |
| 12.25 | 12.57 | 12.25 | 12.48 | +2.30% | |
| 12.18 | 12.63 | 12.05 | 12.20 | -0.25% | |
| 12.20 | 12.52 | 12.14 | 12.23 | -0.57% | |
| 12.35 | 12.47 | 12.22 | 12.30 | -0.65% | |
| 12.18 | 12.63 | 12.18 | 12.38 | +1.39% | |
| 11.69 | 12.35 | 11.69 | 12.21 | +4.36% | |
| 12.00 | 12.17 | 11.70 | 11.70 | -2.74% | |
| 11.92 | 12.20 | 11.84 | 12.03 | +0.42% | |
| 11.72 | 12.03 | 11.70 | 11.98 | +1.70% | |
| 11.68 | 11.97 | 11.56 | 11.78 | +0.94% | |
| 11.72 | 11.99 | 11.59 | 11.67 | -0.77% | |
| 11.34 | 11.99 | 11.34 | 11.76 | +3.98% | |
| 11.16 | 11.44 | 11.04 | 11.31 | +1.43% | |
| 11.26 | 11.39 | 11.15 | 11.15 | -2.02% | |
| 11.79 | 11.79 | 11.38 | 11.38 | -3.48% | |
| 11.53 | 11.86 | 11.50 | 11.79 | +2.25% | |
| 11.83 | 11.95 | 11.33 | 11.53 | -2.54% | |
| 11.58 | 11.93 | 11.21 | 11.83 | +1.81% | |
| 11.61 | 11.95 | 11.46 | 11.62 | -1.02% | |
| 11.96 | 12.00 | 11.60 | 11.74 | -2.09% | |
| 11.74 | 12.03 | 11.52 | 11.99 | +3.10% | |
| 11.74 | 11.92 | 11.26 | 11.63 | -0.85% | |
| 11.27 | 11.90 | 10.90 | 11.73 | +3.26% | |
| 11.75 | 12.33 | 11.35 | 11.36 | -1.22% | |
| 10.50 | 11.75 | 9.94 | 11.50 | +18.07% | |
| 10.26 | 10.33 | 9.70 | 9.74 | -5.07% | |
| 10.28 | 10.45 | 10.00 | 10.26 | -0.48% | |
| 9.51 | 10.36 | 9.51 | 10.31 | +8.41% | |
| 9.00 | 9.65 | 8.97 | 9.51 | +7.22% | |
| 8.88 | 9.11 | 8.74 | 8.87 | +0.23% | |
| 8.98 | 9.22 | 8.72 | 8.85 | -1.56% | |
| 9.15 | 9.30 | 8.91 | 8.99 | -1.43% | |
| 9.97 | 9.98 | 8.89 | 9.12 | -8.53% | |
| 10.32 | 10.40 | 9.93 | 9.97 | -3.39% | |
| 10.48 | 10.57 | 10.05 | 10.32 | -1.53% | |
| 10.29 | 11.33 | 10.29 | 10.48 | +0.67% | |
| 10.32 | 10.60 | 10.21 | 10.41 | +0.97% | |
| 10.11 | 10.44 | 9.94 | 10.31 | +1.18% | |
| 10.06 | 10.52 | 9.91 | 10.19 | +1.90% | |
| 9.78 | 10.00 | 9.69 | 10.00 | +3.20% | |
| 9.52 | 9.78 | 9.37 | 9.69 | +0.83% | |
| 9.56 | 9.67 | 9.30 | 9.61 | -0.52% | |
| 9.52 | 9.83 | 9.13 | 9.66 | +0.31% | |
| 9.26 | 9.95 | 9.22 | 9.63 | +1.90% | |
| 9.16 | 9.60 | 9.16 | 9.45 | +2.83% | |
| 8.50 | 9.37 | 8.50 | 9.19 | +9.27% | |
| 8.33 | 8.48 | 8.26 | 8.41 | -0.12% | |
| 7.85 | 8.73 | 7.66 | 8.42 | +7.81% | |
| 7.24 | 7.95 | 7.24 | 7.81 | +7.87% | |
| 7.99 | 8.09 | 7.21 | 7.24 | -9.16% | |
| 7.25 | 7.99 | 6.95 | 7.97 | +8.44% | |
| 7.11 | 7.51 | 6.74 | 7.35 | +3.38% | |
| 6.73 | 7.19 | 6.64 | 7.11 | +6.12% | |
| 6.60 | 6.79 | 6.48 | 6.70 | +0.45% | |
| 6.88 | 7.00 | 6.56 | 6.67 | -3.05% | |
| 6.74 | 6.88 | 6.64 | 6.88 | +2.38% | |
| 6.98 | 7.05 | 6.56 | 6.72 | -3.86% | |
| 6.79 | 7.08 | 6.69 | 6.99 | +2.95% | |
| 6.73 | 6.88 | 6.58 | 6.79 | +0.89% | |
| 6.87 | 7.07 | 6.64 | 6.73 | -1.61% | |
| 6.73 | 7.03 | 6.62 | 6.84 | +0.15% | |
| 6.92 | 7.12 | 6.83 | 6.83 | -2.43% | |
| 7.05 | 7.13 | 6.98 | 7.00 | -1.13% | |
| 6.99 | 7.45 | 6.68 | 7.08 | +2.46% | |
| 7.04 | 7.04 | 6.71 | 6.91 | -1.85% | |
| 7.20 | 7.24 | 6.94 | 7.04 | -2.49% | |
| 6.95 | 7.22 | 6.84 | 7.22 | +2.41% | |
| 6.96 | 7.08 | 6.70 | 7.05 | +1.15% | |
| 6.91 | 7.06 | 6.77 | 6.97 | +0.58% | |
| 6.72 | 6.97 | 6.69 | 6.93 | +3.59% | |
| 6.54 | 6.75 | 6.54 | 6.69 | -1.04% | |
| 7.02 | 7.10 | 6.70 | 6.76 | -3.01% | |
| 6.73 | 7.13 | 6.28 | 6.97 | +3.11% | |
| 6.73 | 6.80 | 6.51 | 6.76 | +0.15% | |
| 6.57 | 6.84 | 6.47 | 6.75 | +1.50% | |
| 6.52 | 6.78 | 6.44 | 6.65 | +0.76% | |
| 6.36 | 6.63 | 6.31 | 6.60 | +2.48% | |
| 6.26 | 6.55 | 6.12 | 6.44 | +2.38% | |
| 6.30 | 6.39 | 6.11 | 6.29 | -1.26% | |
| 6.62 | 6.76 | 6.22 | 6.37 | -3.34% | |
| 6.85 | 6.85 | 6.54 | 6.59 | -4.08% | |
| 6.58 | 6.87 | 6.47 | 6.87 | +5.21% | |
| 5.78 | 6.61 | 5.78 | 6.53 | +7.22% | |
| 6.21 | 6.24 | 6.02 | 6.09 | -1.93% | |
| 6.22 | 6.26 | 6.00 | 6.21 | -0.16% | |
| 6.34 | 6.55 | 6.13 | 6.22 | -1.89% | |
| 6.29 | 6.44 | 6.14 | 6.34 | +0.79% | |
| 6.26 | 6.44 | 6.05 | 6.29 | -0.32% | |
| 6.21 | 6.35 | 6.10 | 6.31 | +1.28% | |
| 6.04 | 6.26 | 6.00 | 6.23 | +3.66% | |
| 6.06 | 6.23 | 5.84 | 6.01 | -0.83% | |
| 5.92 | 6.15 | 5.63 | 6.06 | +1.68% | |
| 6.22 | 6.22 | 5.88 | 5.96 | -4.33% | |
| 6.27 | 6.45 | 6.19 | 6.23 | -0.95% | |
| 6.11 | 6.46 | 6.02 | 6.29 | +3.11% | |
| 6.05 | 6.28 | 6.00 | 6.10 | -0.16% | |
| 6.05 | 6.37 | 6.03 | 6.11 | +1.16% | |
| 5.88 | 6.10 | 5.88 | 6.04 | +2.20% | |
| 5.72 | 5.99 | 5.71 | 5.91 | +3.32% | |
| 5.57 | 5.81 | 5.45 | 5.72 | +4.38% | |
| 5.01 | 5.49 | 5.01 | 5.48 | +8.51% | |
| 5.08 | 5.10 | 4.88 | 5.05 | -0.59% | |
| 5.25 | 5.25 | 5.01 | 5.08 | -4.51% | |
| 5.58 | 5.66 | 5.29 | 5.32 | -2.21% | |
| 5.55 | 5.62 | 5.37 | 5.44 | -3.03% | |
| 5.44 | 5.67 | 5.37 | 5.61 | +2.37% | |
| 5.36 | 5.55 | 5.28 | 5.48 | +1.67% | |
| 5.63 | 5.63 | 5.39 | 5.39 | -4.77% | |
| 5.76 | 5.82 | 5.61 | 5.66 | -0.18% | |
| 5.70 | 5.74 | 5.60 | 5.67 | +0.35% | |
| 5.76 | 5.82 | 5.65 | 5.65 | -3.25% | |
| 5.72 | 5.95 | 5.72 | 5.84 | +0.86% | |
| 5.81 | 5.88 | 5.59 | 5.79 | +0.70% | |
| 5.92 | 5.92 | 5.63 | 5.75 | -3.85% | |
| 6.00 | 6.13 | 5.92 | 5.98 | +0.34% | |
| 5.97 | 5.98 | 5.74 | 5.96 | -1.00% | |
| 6.05 | 6.20 | 5.88 | 6.02 | -1.95% | |
| 6.12 | 6.24 | 5.97 | 6.14 | -0.49% | |
| 6.25 | 6.42 | 6.16 | 6.17 | -1.28% | |
| 5.97 | 6.25 | 5.93 | 6.25 | +4.69% | |
| 6.25 | 6.37 | 5.80 | 5.97 | -4.17% | |
| 6.19 | 6.44 | 6.15 | 6.23 | -0.80% | |
| 6.33 | 6.40 | 6.17 | 6.28 | -0.95% | |
| 6.16 | 6.52 | 6.04 | 6.34 | +0.63% | |
| 6.41 | 6.42 | 6.08 | 6.30 | -2.48% | |
| 6.19 | 6.48 | 6.10 | 6.46 | +2.05% | |
| 6.20 | 6.36 | 6.00 | 6.33 | +1.61% | |
| 6.20 | 6.71 | 6.08 | 6.23 | +0.65% | |
| 5.86 | 6.25 | 5.61 | 6.19 | +3.17% | |
| 5.83 | 6.10 | 5.82 | 6.00 | +0.33% | |
| 5.98 | 6.01 | 5.81 | 5.98 | -1.64% | |
| 5.56 | 6.11 | 5.56 | 6.08 | +9.35% | |
| 5.51 | 5.61 | 5.44 | 5.56 | +0.72% | |
| 5.50 | 5.68 | 5.13 | 5.52 | -0.18% | |
| 6.15 | 6.26 | 5.52 | 5.53 | -9.93% | |
| 5.88 | 6.25 | 5.79 | 6.14 | +4.42% | |
| 5.70 | 5.92 | 5.64 | 5.88 | +1.91% | |
| 5.60 | 5.81 | 5.51 | 5.77 | +2.85% | |
| 5.61 | 5.70 | 5.31 | 5.61 | 0.00% | |
| 4.95 | 5.80 | 4.91 | 5.61 | -9.66% | |
| 6.56 | 6.67 | 6.20 | 6.21 | -5.34% | |
| 7.02 | 7.02 | 6.22 | 6.56 | -5.88% | |
| 7.08 | 7.40 | 6.89 | 6.97 | -1.13% | |
| 7.24 | 7.28 | 6.93 | 7.05 | -3.03% | |
| 7.30 | 7.42 | 7.01 | 7.27 | -0.14% | |
| 7.11 | 7.36 | 7.07 | 7.28 | +0.83% | |
| 7.20 | 7.30 | 6.92 | 7.22 | +0.98% | |
| 8.09 | 8.09 | 6.90 | 7.15 | -12.05% | |
| 8.14 | 8.41 | 8.12 | 8.13 | +0.25% | |
| 7.98 | 8.12 | 7.96 | 8.11 | +2.14% | |
| 7.86 | 8.06 | 7.73 | 7.94 | +1.28% | |
| 7.92 | 8.01 | 7.78 | 7.84 | -0.51% | |
| 8.04 | 8.05 | 7.81 | 7.88 | -2.48% | |
| 8.00 | 8.10 | 7.97 | 8.08 | +1.00% | |
| 8.05 | 8.08 | 7.87 | 8.00 | -0.62% | |
| 8.11 | 8.32 | 8.01 | 8.05 | -0.25% | |
| 7.93 | 8.16 | 7.93 | 8.07 | +1.89% | |
| 8.04 | 8.09 | 7.92 | 7.92 | -2.82% | |
| 8.33 | 8.42 | 8.15 | 8.15 | -2.16% | |
| 8.33 | 8.59 | 8.19 | 8.33 | +0.24% | |
| 8.21 | 8.45 | 8.21 | 8.31 | +1.59% | |
| 8.19 | 8.22 | 8.13 | 8.18 | -0.24% | |
| 8.20 | 8.44 | 8.09 | 8.20 | +0.24% | |
| 8.31 | 8.38 | 8.15 | 8.18 | -1.68% | |
| 8.16 | 8.42 | 8.08 | 8.32 | +1.96% | |
| 8.12 | 8.17 | 7.99 | 8.16 | +0.12% | |
| 8.08 | 8.22 | 8.01 | 8.15 | 0.00% | |
| 8.12 | 8.35 | 7.86 | 8.15 | 0.00% | |
| 8.10 | 8.17 | 7.93 | 8.15 | +0.37% | |
| 7.70 | 8.17 | 7.55 | 8.12 | +6.14% | |
| 7.47 | 7.73 | 7.42 | 7.65 | +2.27% | |
| 7.20 | 7.50 | 7.20 | 7.48 | +3.17% | |
| 7.27 | 7.37 | 7.13 | 7.25 | +0.55% | |
| 7.07 | 7.23 | 7.03 | 7.21 | +1.69% | |
| 7.15 | 7.18 | 6.97 | 7.09 | -0.84% | |
| 7.41 | 7.57 | 7.15 | 7.15 | -3.51% | |
| 7.38 | 7.45 | 7.31 | 7.41 | +0.68% | |
| 7.33 | 7.42 | 7.29 | 7.36 | +1.52% | |
| 7.22 | 7.31 | 7.17 | 7.25 | +0.42% | |
| 7.14 | 7.24 | 7.01 | 7.22 | +0.56% | |
| 7.21 | 7.43 | 7.05 | 7.18 | +0.70% | |
| 7.26 | 7.32 | 7.08 | 7.13 | -1.25% | |
| 7.11 | 7.25 | 7.11 | 7.22 | +1.40% | |
| 6.90 | 7.20 | 6.90 | 7.12 | +2.74% | |
| 6.77 | 6.98 | 6.70 | 6.93 | +2.51% | |
| 6.68 | 6.78 | 6.60 | 6.76 | +1.96% | |
| 6.84 | 6.91 | 6.61 | 6.63 | -2.79% | |
| 7.11 | 7.11 | 6.80 | 6.82 | -3.81% | |
| 7.02 | 7.22 | 6.95 | 7.09 | +2.01% | |
| 7.22 | 7.38 | 6.94 | 6.95 | -4.79% | |
| 7.04 | 7.50 | 6.98 | 7.30 | +1.53% | |
| 7.14 | 7.26 | 7.12 | 7.19 | +0.98% | |
| 7.10 | 7.21 | 6.96 | 7.12 | -0.70% | |
| 6.95 | 7.35 | 6.94 | 7.17 | +3.02% | |
| 7.07 | 7.22 | 6.93 | 6.96 | -2.25% | |
| 6.62 | 7.21 | 6.62 | 7.12 | +7.23% | |
| 7.01 | 7.08 | 6.62 | 6.64 | -3.91% | |
| 7.20 | 7.20 | 6.71 | 6.91 | -3.63% | |
| 7.29 | 7.35 | 7.10 | 7.17 | -1.65% | |
| 7.58 | 7.88 | 7.29 | 7.29 | -4.33% | |
| 7.82 | 7.86 | 7.60 | 7.62 | -2.68% | |
| 7.94 | 8.02 | 7.82 | 7.83 | -1.51% | |
| 7.79 | 8.08 | 7.76 | 7.95 | +1.92% | |
| 7.63 | 7.87 | 7.57 | 7.80 | +2.77% | |
| 7.52 | 7.70 | 7.50 | 7.59 | +0.93% | |
| 7.50 | 7.71 | 7.39 | 7.52 | 0.00% | |
| 7.80 | 7.84 | 7.38 | 7.52 | -3.71% | |
| 7.66 | 7.82 | 7.53 | 7.81 | +3.03% | |
| 7.57 | 7.85 | 7.30 | 7.58 | -1.30% | |
| 7.12 | 7.84 | 7.12 | 7.68 | +7.71% | |
| 8.12 | 8.44 | 7.07 | 7.13 | -12.94% | |
| 8.37 | 8.45 | 8.10 | 8.19 | -1.92% | |
| 8.82 | 8.85 | 8.28 | 8.35 | -5.76% | |
| 8.89 | 8.99 | 8.80 | 8.86 | -0.45% | |
| 9.31 | 9.39 | 8.90 | 8.90 | -4.40% | |
| 9.35 | 9.37 | 9.25 | 9.31 | +0.43% | |
| 9.48 | 9.54 | 9.18 | 9.27 | -1.70% | |
| 9.17 | 9.45 | 9.13 | 9.43 | +3.06% | |
| 8.80 | 9.34 | 8.71 | 9.15 | +3.74% | |
| 8.65 | 8.90 | 8.55 | 8.82 | +2.32% | |
| 8.60 | 8.72 | 8.53 | 8.62 | 0.00% | |
| 8.60 | 8.87 | 8.51 | 8.62 | -0.23% | |
| 8.86 | 8.90 | 8.54 | 8.64 | -2.48% | |
| 8.54 | 8.89 | 8.50 | 8.86 | +2.67% | |
| 8.73 | 8.80 | 8.59 | 8.63 | -0.58% | |
| 8.98 | 9.05 | 8.60 | 8.68 | -3.45% | |
| 9.04 | 9.13 | 8.83 | 8.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FORR chart for longer ranges.