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
2017-12-14 44.20 44.50 43.95 44.15 628
2017-12-13 44.75 44.75 43.95 43.95 1,025
2017-12-12 44.50 44.75 44.25 44.25 709
2017-12-11 45.40 45.40 44.90 45.00 1,209
2017-12-08 44.40 45.50 44.40 44.95 806
2017-12-07 45.20 46.00 45.20 45.50 1,349
2017-12-06 46.30 46.30 45.50 45.75 1,253
2017-12-05 46.20 46.30 45.65 45.65 942
2017-12-04 45.85 47.30 45.85 46.80 2,532
2017-12-01 46.45 46.45 45.20 46.05 1,138
2017-11-30 47.15 47.15 46.50 46.65 719
2017-11-29 47.35 47.85 47.15 47.45 1,040
2017-11-28 46.85 47.15 46.45 47.075 1,109
2017-11-27 46.95 47.00 46.75 46.75 127
2017-11-24 47.35 47.35 46.45 46.65 476
2017-11-22 46.60 46.95 46.60 46.60 355
2017-11-21 46.40 46.95 46.40 46.75 565
2017-11-20 45.80 45.90 45.75 45.90 246
2017-11-17 45.35 45.85 45.35 45.45 353
2017-11-16 45.50 45.50 45.20 45.25 619
2017-11-15 44.75 45.35 44.70 44.70 624
2017-11-14 45.40 45.40 45.25 45.25 49
2017-11-13 45.30 45.50 45.30 45.40 582
2017-11-10 45.00 45.60 44.85 45.60 231
2017-11-09 44.65 45.40 44.35 44.70 969
2017-11-08 45.00 45.00 44.25 44.95 329
2017-11-07 45.85 45.90 44.55 44.55 2,003
2017-11-06 45.85 45.95 45.60 45.75 1,152
2017-11-03 45.50 46.05 45.50 45.70 1,325
2017-11-02 45.00 45.50 45.00 45.45 1,006

» More Forrester Resh Stock Price History

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