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
2018-10-19 41.80 41.80 40.53 40.67 259
2018-10-18 41.28 41.55 41.19 41.19 350
2018-10-17 42.255 42.255 41.58 41.58 3,181
2018-10-16 41.10 43.07 41.10 43.07 1,254
2018-10-15 40.315 41.05 40.315 40.77 515
2018-10-12 39.50 40.97 39.50 40.97 1,014
2018-10-11 41.89 41.89 41.58 41.65 601
2018-10-10 44.03 44.48 41.90 41.90 4,117
2018-10-09 44.20 44.60 43.78 44.47 850
2018-10-08 44.04 44.27 43.71 43.71 866
2018-10-05 43.38 44.51 43.38 44.51 265
2018-10-04 43.32 44.16 43.30 44.16 1,251
2018-10-03 44.28 44.99 44.28 44.54 316
2018-10-02 45.42 45.42 44.72 44.89 303
2018-10-01 45.90 45.90 45.90 45.90 3
2018-09-28 45.70 45.95 45.35 45.875 1,925
2018-09-27 45.55 46.35 45.55 46.075 758
2018-09-26 46.20 46.25 45.80 46.15 697
2018-09-25 46.05 46.70 46.05 46.35 1,970
2018-09-24 45.50 45.55 45.05 45.45 1,241
2018-09-21 45.65 45.65 45.20 45.30 331
2018-09-20 45.85 46.05 45.55 45.55 1,416
2018-09-19 45.35 45.60 45.00 45.60 783
2018-09-18 46.70 46.70 45.65 45.65 585
2018-09-17 46.40 46.70 46.40 46.45 479
2018-09-14 46.70 47.10 46.70 47.00 1,330
2018-09-13 46.85 47.05 46.85 46.95 1,527
2018-09-12 46.85 47.60 46.85 47.10 498
2018-09-11 47.10 47.20 46.80 47.10 722
2018-09-10 47.85 48.10 47.55 47.80 416

» More Forrester Resh Stock Price History

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