FORRESTER RESH Historical Stock Price

Below is the stock price history for Forrester Resh FORR. Data is recorded each day for the historical open, high, low, close and volume. The Forrester Resh stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Forrester Resh Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 43.25 43.50 43.10 43.15 1,673
2018-07-19 42.35 43.30 42.15 43.25 2,150
2018-07-18 42.65 42.85 42.20 42.45 1,687
2018-07-17 43.35 43.50 43.10 43.10 1,310
2018-07-16 43.50 43.50 43.10 43.10 505
2018-07-13 44.20 44.25 43.75 43.75 811
2018-07-12 44.55 44.55 43.80 43.80 2,239
2018-07-11 44.55 44.70 44.15 44.50 1,590
2018-07-10 44.15 44.55 44.05 44.15 2,063
2018-07-09 43.55 43.75 43.55 43.75 657
2018-07-06 43.85 44.00 43.35 43.80 1,114
2018-07-05 43.35 43.65 43.35 43.65 245
2018-07-03 43.00 43.00 42.55 42.90 1,491
2018-07-02 42.15 42.75 42.10 42.65 1,034
2018-06-29 42.40 42.40 42.00 42.00 4,282
2018-06-28 42.55 42.55 42.00 42.15 412
2018-06-27 41.90 42.65 41.90 42.25 999
2018-06-26 42.70 42.90 42.70 42.85 492
2018-06-25 43.15 43.15 42.40 42.60 1,964
2018-06-22 43.525 43.65 42.85 43.20 1,026
2018-06-21 42.65 43.45 42.65 43.15 3,282
2018-06-20 43.00 43.00 42.65 42.70 793
2018-06-19 42.20 43.35 42.20 43.25 945
2018-06-18 42.40 42.90 42.40 42.75 322
2018-06-15 42.80 42.90 42.60 42.65 3,917
2018-06-14 43.35 43.35 42.75 42.95 1,413
2018-06-13 43.50 43.65 43.05 43.10 1,507
2018-06-12 43.95 43.95 43.35 43.45 1,197
2018-06-11 44.75 44.75 43.85 44.00 2,858
2018-06-08 44.30 44.80 44.25 44.25 1,247

» More Forrester Resh Stock Price History

To see other companies like Forrester Resh (FORR), view our stock market today for news, and other data.